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 (%)
Jan 30, 2004 63.05 65.65 63.05 65.65 96,500 +1.69(+2.64%)
Jan 29, 2004 68.90 68.90 58.50 63.96 566,100 -4.42(-6.46%)
Jan 28, 2004 74.23 75.40 68.25 68.38 274,800 -7.15(-9.47%)
Jan 27, 2004 77.74 79.69 75.14 75.53 128,900 -2.86(-3.65%)
Jan 26, 2004 71.50 79.95 70.20 78.39 382,100 +7.54(+10.64%)
Jan 23, 2004 71.89 73.96 70.59 70.85 311,100 -3.12(-4.22%)
Jan 22, 2004 76.05 80.73 73.45 73.97 280,200 -1.69(-2.23%)
Jan 21, 2004 82.42 83.20 74.88 75.66 364,500 -6.24(-7.62%)
Jan 20, 2004 82.03 84.11 79.43 81.90 211,400 +1.82(+2.27%)
Jan 16, 2004 81.77 83.20 78.39 80.08 198,600 -0.13(-0.16%)
Jan 15, 2004 78.91 83.72 76.05 80.21 438,402 +1.56(+1.98%)
Jan 14, 2004 89.70 89.70 78.13 78.65 962,564 -5.59(-6.64%)
Jan 13, 2004 68.64 86.45 67.60 84.24 1,917,108 +16.12(+23.66%)
Jan 12, 2004 69.29 71.37 65.65 68.12 220,345 -1.69(-2.42%)
Jan 09, 2004 71.11 71.11 69.16 69.81 173,183 -1.14(-1.61%)
Jan 08, 2004 73.71 74.98 69.16 70.95 184,098 -1.46(-2.01%)
Jan 07, 2004 71.50 73.45 68.25 72.41 325,455 +0.78(+1.09%)
Jan 06, 2004 70.20 76.57 69.55 71.63 620,900 +1.69(+2.42%)
Jan 05, 2004 59.54 71.11 59.15 69.94 532,800 +10.40(+17.47%)
Jan 02, 2004 60.32 61.62 58.76 59.54 90,800 +0.64(+1.08%)
Dec 31, 2003 60.45 61.36 58.24 58.90 278,700 -2.72(-4.41%)
Dec 30, 2003 61.10 63.57 57.20 61.62 176,634 +0.00(+0.00%)
Dec 29, 2003 63.05 65.00 61.49 61.62 109,823 +0.13(+0.21%)
Dec 26, 2003 63.70 65.65 60.45 61.49 103,053 -2.08(-3.27%)
Dec 24, 2003 65.00 65.00 62.53 63.57 98,520 -1.30(-2.00%)
Dec 23, 2003 65.78 67.47 63.70 64.87 272,741 -1.05(-1.60%)
Dec 22, 2003 70.85 70.85 65.13 65.92 151,337 -2.46(-3.59%)
Dec 19, 2003 68.90 71.76 67.86 68.38 126,617 -0.78(-1.13%)
Dec 18, 2003 67.60 71.50 67.34 69.16 194,621 +1.82(+2.70%)
Dec 17, 2003 64.09 69.29 64.09 67.34 198,749 +1.04(+1.57%)
Dec 16, 2003 68.25 68.25 64.35 66.30 289,848 -1.17(-1.73%)
Dec 15, 2003 77.48 77.74 66.43 67.47 722,692 -4.81(-6.65%)
Dec 12, 2003 66.30 74.49 63.05 72.28 1,262,014 +8.97(+14.17%)
Dec 11, 2003 57.85 68.38 57.85 63.31 853,028 +4.16(+7.03%)
Dec 10, 2003 66.82 66.82 54.73 59.15 523,217 -6.50(-9.90%)
Dec 09, 2003 59.80 69.03 57.20 65.65 1,214,029 +8.19(+14.25%)
Dec 08, 2003 57.33 60.45 54.86 57.46 237,083 -2.21(-3.70%)
Dec 05, 2003 60.06 61.36 57.46 59.67 246,275 -0.39(-0.65%)
Dec 04, 2003 64.09 65.91 59.41 60.06 590,176 -5.46(-8.33%)
Dec 03, 2003 71.50 72.80 64.61 65.52 780,689 -4.68(-6.67%)
Dec 02, 2003 62.92 73.58 61.75 70.20 1,451,758 +5.33(+8.22%)
Dec 01, 2003 74.10 75.14 63.70 64.87 3,498,725 -14.04(-17.79%)
Nov 28, 2003 65.00 83.20 59.28 78.91 5,362,219 +20.54(+35.19%)
Nov 26, 2003 42.25 60.45 41.99 58.37 1,719,525 +19.62(+50.62%)
Nov 24, 2003 37.31 39.65 37.31 38.75 34,254 +1.31(+3.51%)
Nov 21, 2003 36.66 37.57 37.31 37.44 17,397 +0.78(+2.13%)
Nov 20, 2003 37.83 39.00 36.66 36.66 80,482 -2.47(-6.31%)
Nov 19, 2003 38.61 40.82 37.70 39.13 78,766 -0.52(-1.31%)
Nov 18, 2003 42.25 42.25 38.61 39.65 62,312 +0.00(+0.00%)
Nov 17, 2003 40.30 42.12 39.65 39.65 44,611 -1.82(-4.39%)
Nov 14, 2003 43.42 43.81 40.43 41.47 144,012 -0.26(-0.62%)
Nov 13, 2003 40.43 43.81 39.78 41.73 204,423 +3.38(+8.81%)
Nov 12, 2003 38.35 40.04 37.70 38.35 84,725 +0.13(+0.34%)
Nov 11, 2003 42.25 42.25 37.70 38.22 62,080 -2.21(-5.47%)
Nov 10, 2003 41.60 42.64 39.26 40.43 118,066 +0.13(+0.32%)
Nov 07, 2003 42.38 42.51 40.30 40.30 37,056 -0.65(-1.59%)
Nov 06, 2003 44.20 44.20 40.95 40.95 88,594 -0.78(-1.87%)
Nov 05, 2003 43.55 44.59 40.30 41.73 101,591 -1.17(-2.73%)
Nov 04, 2003 35.75 42.90 35.23 42.90 154,163 +7.80(+22.22%)
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.