Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: CALL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.67 16.69 16.14 16.53 257,953 -0.12(-0.72%)
Apr 29, 2013 16.94 17.14 16.51 16.65 216,444 -0.32(-1.89%)
Apr 26, 2013 16.42 17.19 16.34 16.97 437,319 +0.45(+2.72%)
Apr 25, 2013 15.62 16.75 15.62 16.52 414,116 +0.91(+5.83%)
Apr 24, 2013 15.55 15.69 15.36 15.61 186,859 +0.00(+0.00%)
Apr 23, 2013 15.30 15.71 15.15 15.61 272,309 +0.36(+2.36%)
Apr 22, 2013 15.66 15.78 15.03 15.25 341,421 -0.32(-2.06%)
Apr 19, 2013 15.42 15.76 15.03 15.57 319,326 +0.31(+2.03%)
Apr 18, 2013 15.41 15.46 14.97 15.26 285,795 -0.21(-1.36%)
Apr 17, 2013 16.05 16.10 15.35 15.47 324,097 -0.70(-4.33%)
Apr 16, 2013 16.56 16.82 16.02 16.17 256,068 -0.25(-1.52%)
Apr 15, 2013 17.20 17.40 16.26 16.42 369,626 -0.82(-4.76%)
Apr 12, 2013 16.61 17.48 16.52 17.24 330,036 +0.47(+2.80%)
Apr 11, 2013 17.41 17.90 16.55 16.77 619,777 -0.60(-3.45%)
Apr 10, 2013 17.02 17.55 16.97 17.37 685,788 +0.43(+2.54%)
Apr 09, 2013 15.97 17.08 15.97 16.94 692,999 +0.95(+5.94%)
Apr 08, 2013 15.80 16.17 15.65 15.99 490,829 +0.31(+1.98%)
Apr 05, 2013 14.80 15.97 14.69 15.68 708,335 +0.49(+3.23%)
Apr 04, 2013 15.94 15.94 14.70 15.19 999,849 -0.56(-3.56%)
Apr 03, 2013 17.01 17.20 15.62 15.75 3,330,180 +0.80(+5.35%)
Apr 02, 2013 14.70 14.95 14.36 14.95 975,126 +0.97(+6.94%)
Apr 01, 2013 14.53 15.00 13.82 13.98 684,756 -0.02(-0.14%)
Mar 28, 2013 14.25 14.30 13.53 14.00 366,544 +0.06(+0.43%)
Mar 27, 2013 13.60 14.00 13.26 13.94 263,207 +0.44(+3.26%)
Mar 26, 2013 14.07 14.24 13.32 13.50 555,292 -0.55(-3.91%)
Mar 25, 2013 13.73 14.31 13.73 14.05 456,479 +0.31(+2.26%)
Mar 22, 2013 13.10 14.00 13.10 13.74 437,900 +0.70(+5.37%)
Mar 21, 2013 12.19 13.24 12.12 13.04 449,734 +0.74(+6.02%)
Mar 20, 2013 12.21 12.55 11.93 12.30 291,307 +0.17(+1.40%)
Mar 19, 2013 12.40 12.88 11.92 12.13 841,406 +0.03(+0.25%)
Mar 18, 2013 12.96 13.31 12.07 12.10 831,666 -0.81(-6.27%)
Mar 15, 2013 13.20 13.59 12.75 12.91 405,042 -0.39(-2.93%)
Mar 14, 2013 14.08 14.21 13.03 13.30 473,615 -0.82(-5.81%)
Mar 13, 2013 14.21 14.68 14.06 14.12 236,933 -0.05(-0.35%)
Mar 12, 2013 14.17 14.18 13.76 14.17 402,710 -0.11(-0.77%)
Mar 11, 2013 14.83 15.00 14.03 14.28 395,642 -0.62(-4.16%)
Mar 08, 2013 14.82 15.25 14.63 14.90 470,506 +0.21(+1.43%)
Mar 07, 2013 14.00 14.75 13.80 14.69 1,010,532 +0.69(+4.93%)
Mar 06, 2013 12.50 14.20 12.50 14.00 683,837 +1.55(+12.45%)
Mar 05, 2013 12.83 12.90 12.22 12.45 338,250 -0.21(-1.66%)
Mar 04, 2013 11.87 12.81 11.87 12.66 513,209 +0.68(+5.68%)
Mar 01, 2013 11.30 12.22 11.30 11.98 383,759 +0.53(+4.63%)
Feb 28, 2013 11.11 11.65 10.93 11.45 285,012 +0.26(+2.32%)
Feb 27, 2013 11.55 11.72 10.90 11.19 410,273 -0.36(-3.12%)
Feb 26, 2013 12.06 12.06 11.32 11.55 214,131 -0.44(-3.67%)
Feb 25, 2013 12.25 12.47 11.94 11.99 279,131 -0.19(-1.56%)
Feb 22, 2013 11.64 12.35 11.60 12.18 262,772 +0.66(+5.73%)
Feb 21, 2013 12.53 12.53 11.22 11.52 499,581 -1.02(-8.13%)
Feb 20, 2013 13.30 13.38 12.46 12.54 415,834 -0.74(-5.57%)
Feb 19, 2013 13.50 13.50 13.16 13.28 206,227 +0.00(+0.00%)
Feb 15, 2013 13.53 13.55 13.10 13.28 190,977 -0.06(-0.45%)
Feb 14, 2013 13.31 13.51 13.25 13.34 144,471 +0.02(+0.15%)
Feb 13, 2013 13.14 13.53 13.05 13.32 183,122 +0.12(+0.91%)
Feb 12, 2013 13.66 13.66 13.01 13.20 374,847 -0.46(-3.37%)
Feb 11, 2013 13.10 13.70 13.01 13.66 326,670 +0.61(+4.67%)
Feb 08, 2013 13.04 13.28 12.93 13.05 216,782 -0.01(-0.08%)
Feb 07, 2013 13.70 13.90 12.88 13.06 384,692 -0.51(-3.76%)
Feb 06, 2013 13.26 13.65 13.21 13.57 221,932 +0.23(+1.72%)
Feb 04, 2013 13.40 13.64 13.15 13.34 234,305 -0.24(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.