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, 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%)
Jan 02, 2015 8.200 8.290 8.030 8.210 308,802 +0.09(+1.11%)
Dec 31, 2014 7.830 8.120 8.120 8.120 423,600 +0.29(+3.70%)
Dec 30, 2014 7.770 7.870 7.677 7.830 325,713 +0.06(+0.77%)
Dec 29, 2014 7.810 7.920 7.720 7.770 226,412 -0.07(-0.89%)
Dec 26, 2014 7.850 7.890 7.720 7.840 252,427 +0.01(+0.13%)
Dec 24, 2014 7.890 7.830 7.830 7.830 134,300 -0.07(-0.89%)
Dec 23, 2014 8.000 8.014 7.850 7.900 177,843 -0.10(-1.25%)
Dec 22, 2014 7.910 8.058 7.870 8.000 192,270 +0.08(+1.01%)
Dec 19, 2014 8.000 8.110 7.900 7.920 500,080 -0.10(-1.25%)
Dec 18, 2014 8.100 8.100 7.850 8.020 404,239 +0.07(+0.88%)
Dec 17, 2014 7.640 8.100 7.640 7.950 383,541 +0.33(+4.33%)
Dec 16, 2014 7.650 7.800 7.600 7.620 233,267 -0.03(-0.39%)
Dec 15, 2014 7.750 7.800 7.580 7.650 197,955 -0.05(-0.65%)
Dec 12, 2014 7.700 7.760 7.580 7.700 214,261 -0.05(-0.65%)
Dec 11, 2014 7.760 7.950 7.700 7.750 225,731 +0.00(+0.00%)
Dec 10, 2014 7.830 7.870 7.710 7.750 195,718 -0.08(-1.02%)
Dec 09, 2014 7.770 7.850 7.600 7.830 292,813 -0.04(-0.51%)
Dec 08, 2014 7.960 7.975 7.750 7.870 276,802 -0.13(-1.62%)
Dec 05, 2014 8.010 8.110 7.950 8.000 124,550 +0.03(+0.38%)
Dec 04, 2014 8.060 8.130 7.950 7.970 171,653 -0.14(-1.73%)
Dec 03, 2014 7.900 8.190 7.780 8.110 262,217 +0.20(+2.53%)
Dec 02, 2014 7.890 8.050 7.785 7.910 215,633 +0.02(+0.25%)
Dec 01, 2014 8.030 8.210 7.870 7.890 368,009 -0.24(-2.95%)
Nov 28, 2014 8.370 8.370 8.100 8.130 193,067 -0.27(-3.21%)
Nov 26, 2014 8.430 8.400 8.400 8.400 390,200 -0.01(-0.12%)
Nov 25, 2014 8.680 8.750 8.340 8.410 625,714 -0.24(-2.77%)
Nov 24, 2014 8.770 8.770 8.400 8.650 397,863 -0.08(-0.92%)
Nov 21, 2014 8.690 8.760 8.530 8.730 262,943 +0.17(+1.99%)
Nov 20, 2014 8.170 8.590 8.170 8.560 243,190 +0.36(+4.39%)
Nov 19, 2014 8.330 8.400 8.120 8.200 327,910 -0.14(-1.68%)
Nov 18, 2014 8.620 8.760 8.305 8.340 505,796 -0.27(-3.14%)
Nov 17, 2014 8.630 9.050 8.560 8.610 435,350 -0.01(-0.12%)
Nov 14, 2014 8.330 8.820 8.324 8.620 288,010 +0.28(+3.36%)
Nov 13, 2014 8.630 8.700 8.260 8.340 367,730 -0.34(-3.92%)
Nov 12, 2014 8.510 8.740 8.350 8.680 549,711 +0.16(+1.88%)
Nov 11, 2014 9.920 9.920 8.510 8.520 1,780,595 -1.97(-18.78%)
Nov 10, 2014 9.850 10.62 9.800 10.49 826,186 +0.64(+6.50%)
Nov 07, 2014 9.730 9.870 9.600 9.850 190,272 +0.06(+0.61%)
Nov 06, 2014 9.450 9.810 9.330 9.790 237,629 +0.38(+4.04%)
Nov 05, 2014 9.310 9.480 9.180 9.410 170,834 +0.22(+2.39%)
Nov 04, 2014 9.420 9.490 9.170 9.190 173,929 -0.23(-2.44%)
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.