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 (%)
Sep 30, 2011 23.50 23.65 23.12 23.20 14,522 -0.30(-1.28%)
Sep 29, 2011 23.50 23.72 22.42 23.50 53,282 +1.10(+4.91%)
Sep 28, 2011 23.21 23.73 21.53 22.40 90,682 +0.31(+1.40%)
Sep 27, 2011 22.80 23.25 21.82 22.09 35,647 -0.33(-1.47%)
Sep 26, 2011 21.00 22.50 20.89 22.42 86,726 +1.46(+6.97%)
Sep 23, 2011 21.10 21.73 20.80 20.96 15,525 -0.04(-0.19%)
Sep 22, 2011 21.00 22.97 20.00 21.00 53,906 -0.77(-3.54%)
Sep 21, 2011 22.13 23.10 21.61 21.77 103,751 +0.27(+1.26%)
Sep 20, 2011 20.50 21.75 19.92 21.50 151,814 +1.35(+6.70%)
Sep 19, 2011 19.93 20.50 19.93 20.15 31,589 +0.16(+0.80%)
Sep 16, 2011 20.28 20.28 19.78 19.99 21,403 -0.02(-0.10%)
Sep 15, 2011 20.07 20.50 20.01 20.01 33,578 -0.02(-0.10%)
Sep 14, 2011 20.35 20.35 19.88 20.03 15,860 -0.20(-0.98%)
Sep 13, 2011 20.04 20.35 19.50 20.23 13,670 +0.26(+1.30%)
Sep 12, 2011 19.70 20.43 19.70 19.97 15,284 -0.07(-0.35%)
Sep 09, 2011 19.82 20.33 19.61 20.04 19,515 +0.13(+0.65%)
Sep 08, 2011 19.94 20.00 19.56 19.91 19,000 -0.05(-0.25%)
Sep 07, 2011 19.51 20.18 19.51 19.96 21,693 +0.48(+2.46%)
Sep 06, 2011 19.51 19.91 19.01 19.48 33,535 -0.61(-3.04%)
Sep 02, 2011 20.01 20.60 19.73 20.09 25,297 -0.25(-1.23%)
Sep 01, 2011 20.45 20.50 20.01 20.34 13,025 -0.16(-0.78%)
Aug 31, 2011 20.25 20.75 19.65 20.50 31,165 -0.12(-0.58%)
Aug 30, 2011 20.54 20.75 19.96 20.62 22,815 -0.14(-0.67%)
Aug 29, 2011 20.44 21.00 20.22 20.76 21,680 +0.42(+2.06%)
Aug 26, 2011 20.11 20.59 18.99 20.34 72,212 +0.11(+0.54%)
Aug 25, 2011 21.38 21.38 19.91 20.23 22,860 -0.77(-3.67%)
Aug 24, 2011 21.08 21.88 20.14 21.00 47,366 -0.24(-1.13%)
Aug 23, 2011 20.39 21.36 20.00 21.24 42,500 +0.61(+2.96%)
Aug 22, 2011 20.86 21.00 20.06 20.63 34,216 -0.18(-0.86%)
Aug 19, 2011 19.93 21.43 19.76 20.81 126,123 +0.79(+3.95%)
Aug 18, 2011 20.30 21.00 19.36 20.02 65,813 -0.84(-4.03%)
Aug 17, 2011 21.50 21.50 20.55 20.86 14,491 -0.57(-2.66%)
Aug 16, 2011 21.20 21.86 20.53 21.43 47,399 -0.02(-0.09%)
Aug 15, 2011 22.01 22.01 21.03 21.45 39,753 -0.48(-2.19%)
Aug 12, 2011 22.40 22.46 21.70 21.93 8,200 -0.21(-0.95%)
Aug 11, 2011 20.70 22.50 20.02 22.14 58,228 +1.18(+5.62%)
Aug 10, 2011 21.27 22.45 20.75 20.96 41,810 -0.79(-3.63%)
Aug 09, 2011 21.99 22.77 19.56 21.75 68,323 +2.73(+14.35%)
Aug 08, 2011 20.33 20.54 19.00 19.02 49,627 -2.70(-12.43%)
Aug 05, 2011 19.78 22.03 19.29 21.72 39,622 +2.17(+11.10%)
Aug 04, 2011 21.59 22.00 19.51 19.55 55,262 -2.53(-11.46%)
Aug 03, 2011 22.24 22.24 21.67 22.08 21,757 -0.01(-0.05%)
Aug 02, 2011 21.54 22.89 21.08 22.09 53,401 +0.58(+2.70%)
Aug 01, 2011 22.02 22.02 20.63 21.51 24,804 -0.48(-2.18%)
Jul 29, 2011 22.20 22.50 21.40 21.99 8,166 -0.27(-1.21%)
Jul 28, 2011 21.51 22.94 20.51 22.26 43,247 +0.79(+3.68%)
Jul 27, 2011 21.69 22.74 20.98 21.47 41,593 -0.15(-0.69%)
Jul 26, 2011 21.36 21.80 20.68 21.62 37,289 +0.23(+1.08%)
Jul 25, 2011 22.00 22.08 21.10 21.39 13,963 -0.69(-3.12%)
Jul 22, 2011 21.70 22.50 21.43 22.08 33,137 +0.72(+3.39%)
Jul 21, 2011 22.36 22.38 21.00 21.36 34,975 -0.59(-2.71%)
Jul 20, 2011 22.92 22.92 21.69 21.95 28,362 -0.80(-3.52%)
Jul 19, 2011 22.80 23.49 22.64 22.75 12,755 +0.22(+0.98%)
Jul 18, 2011 22.60 22.92 22.25 22.53 23,345 -0.07(-0.31%)
Jul 15, 2011 22.39 22.85 22.34 22.60 20,612 +0.14(+0.62%)
Jul 14, 2011 23.00 23.00 22.31 22.46 17,530 -0.38(-1.66%)
Jul 13, 2011 22.99 23.55 22.41 22.84 23,468 +0.10(+0.44%)
Jul 12, 2011 22.44 23.15 22.41 22.74 32,140 -0.31(-1.34%)
Jul 11, 2011 23.46 23.46 22.71 23.05 30,239 -0.52(-2.21%)
Jul 08, 2011 24.00 24.24 23.02 23.57 21,279 -0.03(-0.13%)
Jul 07, 2011 23.68 23.69 23.36 23.60 8,475 +0.33(+1.42%)
Jul 06, 2011 23.69 23.70 23.21 23.27 8,926 -0.58(-2.43%)
Jul 05, 2011 24.75 24.97 23.71 23.85 22,555 -0.73(-2.97%)
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.