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 (%)
Mar 31, 2015 6.880 6.940 6.760 6.840 113,096 -0.07(-1.01%)
Mar 30, 2015 6.930 7.000 6.880 6.910 113,453 -0.03(-0.43%)
Mar 27, 2015 6.980 7.060 6.880 6.940 77,834 -0.05(-0.72%)
Mar 26, 2015 7.020 7.080 6.930 6.990 145,558 +0.01(+0.14%)
Mar 25, 2015 7.030 7.075 6.960 6.980 190,003 -0.03(-0.43%)
Mar 24, 2015 7.040 7.140 7.000 7.010 134,222 -0.05(-0.71%)
Mar 23, 2015 6.940 7.240 6.870 7.060 279,532 +0.07(+1.00%)
Mar 20, 2015 6.950 7.050 6.940 6.990 211,751 +0.08(+1.16%)
Mar 19, 2015 7.040 7.080 6.770 6.910 224,462 -0.15(-2.12%)
Mar 18, 2015 7.010 7.110 6.680 7.060 336,116 +0.05(+0.71%)
Mar 17, 2015 7.400 7.400 6.501 7.010 1,367,191 -1.16(-14.20%)
Mar 16, 2015 7.940 8.240 7.710 8.170 403,229 +0.27(+3.42%)
Mar 13, 2015 7.800 7.950 7.630 7.900 190,853 +0.11(+1.41%)
Mar 12, 2015 7.510 7.810 7.460 7.790 128,266 +0.35(+4.70%)
Mar 11, 2015 7.190 7.510 7.140 7.440 134,751 +0.25(+3.48%)
Mar 10, 2015 7.770 7.810 7.130 7.190 399,895 -0.60(-7.70%)
Mar 09, 2015 7.800 7.890 7.750 7.790 92,636 -0.01(-0.13%)
Mar 06, 2015 7.830 7.940 7.750 7.800 103,449 -0.12(-1.52%)
Mar 05, 2015 8.210 8.220 7.780 7.920 124,065 -0.27(-3.30%)
Mar 04, 2015 8.030 8.390 8.010 8.190 121,439 +0.16(+1.99%)
Mar 03, 2015 8.230 8.255 8.020 8.030 177,905 -0.25(-3.02%)
Mar 02, 2015 7.710 8.460 7.640 8.280 348,009 +0.56(+7.25%)
Feb 27, 2015 7.520 7.820 7.500 7.720 207,924 +0.18(+2.39%)
Feb 26, 2015 7.490 7.600 7.440 7.540 101,716 +0.05(+0.67%)
Feb 25, 2015 7.600 7.750 7.360 7.490 142,539 -0.14(-1.83%)
Feb 24, 2015 7.560 7.750 7.560 7.630 133,440 +0.03(+0.39%)
Feb 23, 2015 7.810 7.860 7.500 7.600 132,301 -0.26(-3.31%)
Feb 20, 2015 7.680 7.900 7.680 7.860 144,506 +0.19(+2.48%)
Feb 19, 2015 7.690 7.850 7.550 7.670 145,251 -0.01(-0.13%)
Feb 18, 2015 7.830 7.860 7.590 7.680 166,477 -0.14(-1.79%)
Feb 17, 2015 7.730 7.960 7.690 7.820 197,026 +0.08(+1.03%)
Feb 13, 2015 7.730 7.740 7.740 7.740 106,500 +0.02(+0.26%)
Feb 12, 2015 7.650 7.750 7.530 7.720 163,187 +0.17(+2.25%)
Feb 11, 2015 7.450 7.680 7.360 7.550 108,414 +0.06(+0.80%)
Feb 10, 2015 7.610 7.706 7.350 7.490 97,068 -0.04(-0.53%)
Feb 09, 2015 7.540 7.700 7.410 7.530 206,898 +0.00(+0.00%)
Feb 06, 2015 7.230 7.557 7.220 7.530 189,936 +0.27(+3.72%)
Feb 05, 2015 7.190 7.390 7.190 7.260 122,444 +0.09(+1.26%)
Feb 04, 2015 7.190 7.310 7.120 7.170 115,360 -0.04(-0.55%)
Feb 03, 2015 7.060 7.250 7.000 7.210 173,463 +0.22(+3.15%)
Feb 02, 2015 6.980 7.080 6.870 6.990 136,149 +0.05(+0.72%)
Jan 30, 2015 7.050 7.198 6.920 6.940 168,890 -0.16(-2.25%)
Jan 29, 2015 7.140 7.278 6.990 7.100 150,783 +0.00(+0.00%)
Jan 28, 2015 7.370 7.476 6.980 7.100 200,109 -0.20(-2.74%)
Jan 27, 2015 7.330 7.496 7.080 7.300 109,072 -0.09(-1.22%)
Jan 26, 2015 7.300 7.430 7.130 7.390 156,905 +0.11(+1.51%)
Jan 23, 2015 7.320 7.450 7.250 7.280 90,887 -0.03(-0.41%)
Jan 22, 2015 7.140 7.330 6.990 7.310 279,544 +0.19(+2.67%)
Jan 21, 2015 7.590 7.660 6.970 7.120 484,188 -0.46(-6.07%)
Jan 20, 2015 7.850 7.980 7.540 7.580 203,461 -0.28(-3.56%)
Jan 16, 2015 7.600 7.860 7.860 7.860 194,800 +0.37(+4.94%)
Jan 15, 2015 8.000 8.000 7.465 7.490 307,703 -0.51(-6.37%)
Jan 14, 2015 7.830 8.295 7.710 8.000 175,070 +0.01(+0.13%)
Jan 13, 2015 8.600 8.670 7.940 7.990 352,866 -0.55(-6.44%)
Jan 12, 2015 8.510 8.650 8.380 8.540 185,294 +0.05(+0.59%)
Jan 09, 2015 8.460 8.580 8.360 8.490 203,973 +0.03(+0.35%)
Jan 08, 2015 8.480 8.640 8.305 8.460 176,744 +0.07(+0.83%)
Jan 07, 2015 8.150 8.480 8.110 8.390 248,595 +0.38(+4.74%)
Jan 06, 2015 8.230 8.359 8.000 8.010 423,724 -0.23(-2.79%)
Jan 05, 2015 8.160 8.367 7.970 8.240 279,583 +0.03(+0.37%)
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.