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 (%)
Oct 29, 2010 31.12 33.74 30.80 33.30 119,189 +2.62(+8.54%)
Oct 28, 2010 31.00 31.00 30.50 30.68 10,701 +0.32(+1.06%)
Oct 27, 2010 30.38 30.73 30.27 30.36 14,272 -0.05(-0.17%)
Oct 25, 2010 31.69 32.22 30.01 30.41 65,037 -1.34(-4.22%)
Oct 22, 2010 31.00 31.80 30.00 31.75 41,576 +1.33(+4.37%)
Oct 21, 2010 29.50 30.91 29.50 30.42 41,515 +1.21(+4.14%)
Oct 20, 2010 29.45 30.25 28.27 29.21 14,905 -0.48(-1.62%)
Oct 19, 2010 28.30 31.90 27.79 29.69 117,237 +1.20(+4.21%)
Oct 18, 2010 26.72 29.00 26.67 28.49 75,378 +1.56(+5.79%)
Oct 15, 2010 26.26 26.93 25.63 26.93 19,757 +0.53(+2.01%)
Oct 14, 2010 26.95 26.95 26.10 26.40 10,559 -0.25(-0.95%)
Oct 13, 2010 26.72 27.21 26.32 26.65 31,638 +0.33(+1.27%)
Oct 12, 2010 26.11 26.56 25.50 26.32 12,613 +0.07(+0.27%)
Oct 11, 2010 24.99 26.34 24.81 26.25 27,270 +1.02(+4.04%)
Oct 08, 2010 25.50 25.65 24.50 25.23 14,887 +0.62(+2.52%)
Oct 07, 2010 27.00 27.00 24.03 24.61 54,850 +0.11(+0.45%)
Oct 06, 2010 27.17 27.17 24.31 24.50 44,916 -2.07(-7.79%)
Oct 05, 2010 27.96 27.96 26.03 26.57 24,203 -1.08(-3.91%)
Oct 04, 2010 27.80 27.80 26.94 27.65 36,114 -0.10(-0.36%)
Oct 01, 2010 27.00 27.75 26.19 27.75 46,724 +1.25(+4.72%)
Sep 30, 2010 23.25 26.73 23.00 26.50 137,730 +2.03(+8.30%)
Sep 29, 2010 26.00 26.00 24.09 24.47 42,169 -1.45(-5.59%)
Sep 28, 2010 25.75 26.50 25.00 25.92 29,929 +0.12(+0.47%)
Sep 27, 2010 26.20 27.39 25.75 25.80 18,498 -0.40(-1.53%)
Sep 24, 2010 26.37 27.49 26.01 26.20 22,482 -0.01(-0.04%)
Sep 23, 2010 26.65 27.44 26.14 26.21 30,095 +0.00(+0.00%)
Sep 22, 2010 26.25 26.39 25.75 26.21 17,921 -0.24(-0.91%)
Sep 21, 2010 27.25 27.69 26.40 26.45 49,524 -1.25(-4.51%)
Sep 20, 2010 29.00 29.00 27.14 27.70 38,521 +1.29(+4.88%)
Sep 17, 2010 28.00 28.00 25.55 26.41 50,455 -3.34(-11.23%)
Sep 15, 2010 23.35 29.75 23.35 29.75 191,840 +5.75(+23.96%)
Sep 14, 2010 22.00 24.61 21.54 24.00 99,834 +1.91(+8.65%)
Sep 13, 2010 22.79 23.97 22.00 22.09 90,301 -2.36(-9.65%)
Sep 10, 2010 26.19 26.50 24.16 24.45 32,771 -0.34(-1.37%)
Sep 09, 2010 24.89 25.61 24.06 24.79 53,847 +0.53(+2.18%)
Sep 08, 2010 26.24 26.24 23.76 24.26 77,558 -1.14(-4.49%)
Sep 07, 2010 26.10 26.62 25.37 25.40 48,620 -1.35(-5.05%)
Sep 03, 2010 27.99 27.99 26.51 26.75 40,719 +0.81(+3.12%)
Sep 02, 2010 26.20 26.85 25.62 25.94 42,360 -0.26(-0.99%)
Sep 01, 2010 27.07 27.50 25.45 26.20 56,510 -0.06(-0.23%)
Aug 31, 2010 26.78 26.79 25.11 26.26 106,129 -0.52(-1.94%)
Aug 30, 2010 28.00 28.98 26.39 26.78 125,117 -0.42(-1.54%)
Aug 27, 2010 28.39 29.62 26.93 27.20 89,481 -0.30(-1.09%)
Aug 26, 2010 29.33 29.33 26.58 27.50 285,782 -2.06(-6.97%)
Aug 25, 2010 32.33 32.65 27.31 29.56 296,468 -3.48(-10.53%)
Aug 24, 2010 35.01 35.06 33.00 33.04 158,365 -3.36(-9.23%)
Aug 23, 2010 38.38 39.88 34.26 36.40 333,805 -1.60(-4.21%)
Aug 20, 2010 35.49 38.88 34.50 38.00 379,782 +3.70(+10.79%)
Aug 19, 2010 32.50 35.00 30.00 34.30 314,027 +2.81(+8.92%)
Aug 18, 2010 28.49 32.08 27.52 31.49 288,826 +3.49(+12.46%)
Aug 17, 2010 27.88 28.49 26.74 28.00 64,910 +0.35(+1.27%)
Aug 16, 2010 25.90 30.40 25.25 27.65 178,662 +1.75(+6.77%)
Aug 13, 2010 25.50 26.00 22.40 25.90 153,295 -0.24(-0.93%)
Aug 12, 2010 29.86 30.00 25.68 26.14 168,428 -2.81(-9.71%)
Aug 11, 2010 24.89 30.01 23.50 28.95 292,337 +4.45(+18.16%)
Aug 10, 2010 21.83 24.97 21.83 24.50 128,313 +2.60(+11.87%)
Aug 09, 2010 18.70 21.90 18.70 21.90 97,776 +2.22(+11.28%)
Aug 06, 2010 18.70 19.68 18.00 19.68 47,295 +1.11(+5.98%)
Aug 05, 2010 17.51 18.71 17.11 18.57 80,960 +0.58(+3.22%)
Aug 04, 2010 16.78 18.40 16.50 17.99 133,134 +1.18(+7.02%)
Aug 03, 2010 16.90 17.77 16.02 16.81 47,848 -0.49(-2.83%)
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.