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 (%)
Nov 30, 2005 3.900 4.900 3.800 3.850 93,725 -1.05(-21.43%)
Nov 29, 2005 5.290 5.290 4.900 4.900 9,581 -1.47(-23.08%)
Nov 28, 2005 6.370 6.370 6.370 6.370 0 +0.00(+0.00%)
Nov 25, 2005 6.110 6.630 6.110 6.370 6,700 +0.13(+2.08%)
Nov 23, 2005 6.500 6.630 6.110 6.240 70,299 -0.15(-2.34%)
Nov 22, 2005 6.240 6.630 5.850 6.389 71,300 +0.02(+0.31%)
Nov 21, 2005 6.110 6.500 5.850 6.370 19,350 +0.13(+2.08%)
Nov 18, 2005 6.240 6.500 6.110 6.240 20,994 +0.00(+0.00%)
Nov 17, 2005 6.370 6.383 6.110 6.240 27,800 -0.39(-5.88%)
Nov 16, 2005 6.890 6.890 6.110 6.630 40,167 +0.39(+6.25%)
Nov 15, 2005 6.370 7.020 6.110 6.240 19,760 -0.13(-2.04%)
Nov 14, 2005 6.370 6.500 6.240 6.370 34,760 -0.13(-2.00%)
Nov 11, 2005 6.500 6.630 6.370 6.500 13,240 +0.00(+0.00%)
Nov 10, 2005 6.276 6.500 6.240 6.500 64,300 +0.00(+0.00%)
Nov 09, 2005 6.630 6.630 5.590 6.500 101,202 +0.00(+0.00%)
Nov 08, 2005 6.500 6.890 6.370 6.500 84,230 -0.39(-5.66%)
Nov 07, 2005 6.500 7.280 6.500 6.890 72,373 +0.26(+3.92%)
Nov 04, 2005 6.890 7.280 6.630 6.630 31,350 -0.52(-7.27%)
Nov 03, 2005 6.890 7.410 6.760 7.150 109,294 +0.26(+3.77%)
Nov 02, 2005 7.540 7.670 6.890 6.890 57,199 -0.63(-8.38%)
Nov 01, 2005 7.670 7.670 7.280 7.521 91,926 -0.15(-1.95%)
Oct 31, 2005 8.840 8.840 7.423 7.670 198,866 -0.26(-3.28%)
Oct 28, 2005 6.630 8.970 6.500 7.930 544,794 +7.52(+1834.10%)
Oct 27, 2005 0.4300 0.4300 0.4000 0.4100 200 -0.01(-2.38%)
Oct 26, 2005 0.3800 0.4400 0.3800 0.4200 200 -0.03(-6.67%)
Oct 25, 2005 0.4500 0.4900 0.3700 0.4500 800 -0.04(-8.16%)
Oct 24, 2005 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Oct 21, 2005 0.4700 0.4900 0.4700 0.4900 1,600 +0.00(+0.00%)
Oct 20, 2005 0.4900 0.5000 0.4900 0.4900 200 -0.02(-3.92%)
Oct 19, 2005 0.4800 0.5300 0.4800 0.5100 600 +0.00(+0.00%)
Oct 18, 2005 0.4800 0.5100 0.4800 0.5100 200 +0.02(+4.08%)
Oct 17, 2005 0.4900 0.5100 0.4900 0.4900 600 -0.01(-2.00%)
Oct 14, 2005 0.5400 0.5400 0.5000 0.5000 400 +0.00(+0.00%)
Oct 13, 2005 0.5000 0.5400 0.5000 0.5000 1,400 -0.01(-1.96%)
Oct 12, 2005 0.5400 0.5400 0.5100 0.5100 1,000 -0.02(-3.77%)
Oct 11, 2005 0.5000 0.5400 0.5000 0.5300 200 +0.03(+6.00%)
Oct 10, 2005 0.5000 0.5200 0.5000 0.5000 2,000 -0.03(-5.66%)
Oct 07, 2005 0.5500 0.5900 0.4900 0.5300 2,400 +0.01(+1.92%)
Oct 06, 2005 0.5200 0.5400 0.5100 0.5200 800 +0.01(+1.96%)
Oct 05, 2005 0.5300 0.5500 0.5100 0.5100 1,400 -0.02(-3.77%)
Oct 04, 2005 0.5800 0.5800 0.5300 0.5300 1,200 +0.01(+1.92%)
Oct 03, 2005 0.6000 0.6000 0.5000 0.5200 3,600 -0.04(-7.14%)
Sep 30, 2005 0.5700 0.5800 0.5400 0.5600 1,600 +0.00(+0.00%)
Sep 29, 2005 0.6000 0.6000 0.5600 0.5600 1,800 -0.05(-8.20%)
Sep 28, 2005 0.6000 0.6200 0.5800 0.6100 800 -0.02(-3.17%)
Sep 27, 2005 0.5900 0.6300 0.5900 0.6300 400 +0.02(+3.28%)
Sep 26, 2005 0.5800 0.6200 0.5800 0.6100 1,000 +0.03(+5.17%)
Sep 23, 2005 0.6000 0.6400 0.5800 0.5800 1,000 -0.02(-3.33%)
Sep 22, 2005 0.5800 0.6500 0.5800 0.6000 400 +0.00(+0.00%)
Sep 21, 2005 0.5800 0.6200 0.5800 0.6000 400 +0.02(+3.45%)
Sep 20, 2005 0.5700 0.6100 0.5700 0.5800 0 -0.01(-1.69%)
Sep 19, 2005 0.6300 0.6300 0.5700 0.5900 1,000 -0.01(-1.67%)
Sep 16, 2005 0.5900 0.6300 0.5700 0.6000 600 +0.00(+0.00%)
Sep 15, 2005 0.6200 0.6300 0.5800 0.6000 1,200 -0.01(-1.64%)
Sep 14, 2005 0.6000 0.6300 0.5900 0.6100 1,600 -0.04(-6.15%)
Sep 13, 2005 0.6000 0.6700 0.5800 0.6500 3,800 +0.08(+14.04%)
Sep 12, 2005 0.5900 0.6000 0.5700 0.5700 600 -0.03(-5.00%)
Sep 09, 2005 0.6100 0.6400 0.5700 0.6000 800 -0.01(-1.64%)
Sep 08, 2005 0.5700 0.6200 0.5700 0.6100 1,200 +0.01(+1.67%)
Sep 07, 2005 0.6000 0.6100 0.5600 0.6000 800 -0.01(-1.64%)
Sep 06, 2005 0.6400 0.6900 0.5200 0.6100 2,800 -0.08(-11.59%)
Sep 02, 2005 0.6500 0.7000 0.6500 0.6900 2,000 +0.04(+6.15%)
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.