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 (%)
Nov 30, 2004 1.440 1.440 1.320 1.330 2,600 -0.05(-3.62%)
Nov 29, 2004 1.650 1.650 1.350 1.380 11,400 -0.16(-10.39%)
Nov 26, 2004 1.500 1.680 1.430 1.540 15,000 +0.05(+3.36%)
Nov 24, 2004 1.330 1.530 1.290 1.490 17,400 +0.18(+13.74%)
Nov 23, 2004 1.200 1.320 1.180 1.310 4,200 +0.11(+9.17%)
Nov 22, 2004 1.210 1.250 1.190 1.200 2,200 -0.02(-1.64%)
Nov 19, 2004 1.340 1.370 1.220 1.220 2,000 -0.04(-3.17%)
Nov 18, 2004 1.170 1.280 1.170 1.260 2,200 +0.02(+1.61%)
Nov 17, 2004 1.220 1.300 1.200 1.240 2,000 -0.04(-3.12%)
Nov 16, 2004 1.230 1.300 1.230 1.280 2,000 +0.05(+4.06%)
Nov 15, 2004 1.300 1.300 1.220 1.230 2,400 -0.03(-2.38%)
Nov 12, 2004 1.360 1.390 1.250 1.260 1,600 -0.10(-7.35%)
Nov 11, 2004 1.320 1.360 1.260 1.360 3,800 +0.08(+6.25%)
Nov 10, 2004 1.390 1.400 1.200 1.280 7,800 -0.12(-8.57%)
Nov 09, 2004 1.120 1.450 1.120 1.400 16,800 +0.28(+25.00%)
Nov 08, 2004 1.150 1.150 1.110 1.120 1,600 -0.03(-2.61%)
Nov 05, 2004 1.100 1.160 1.100 1.150 1,000 +0.07(+6.48%)
Nov 04, 2004 1.070 1.160 1.070 1.080 1,200 +0.00(+0.00%)
Nov 03, 2004 1.150 1.200 1.080 1.080 2,600 -0.05(-4.42%)
Nov 02, 2004 1.110 1.150 1.090 1.130 1,600 +0.03(+2.73%)
Nov 01, 2004 1.100 1.120 1.090 1.100 1,600 +0.00(+0.00%)
Oct 29, 2004 1.060 1.140 1.060 1.100 3,000 +0.00(+0.00%)
Oct 28, 2004 1.190 1.220 1.060 1.100 13,600 -0.21(-16.03%)
Oct 27, 2004 1.270 1.320 1.250 1.310 1,800 +0.04(+3.15%)
Oct 26, 2004 1.290 1.320 1.250 1.270 800 +0.00(+0.00%)
Oct 25, 2004 1.250 1.370 1.220 1.270 600 -0.05(-3.79%)
Oct 22, 2004 1.360 1.370 1.250 1.320 1,600 -0.05(-3.65%)
Oct 21, 2004 1.350 1.370 1.300 1.370 1,000 +0.02(+1.48%)
Oct 20, 2004 1.230 1.350 1.230 1.350 2,800 +0.10(+8.00%)
Oct 19, 2004 1.270 1.270 1.200 1.250 2,200 +0.00(+0.00%)
Oct 18, 2004 1.250 1.280 1.220 1.250 4,000 -0.04(-3.10%)
Oct 15, 2004 1.300 1.320 1.250 1.290 2,000 -0.03(-2.27%)
Oct 14, 2004 1.340 1.390 1.270 1.320 5,000 -0.07(-5.04%)
Oct 13, 2004 1.340 1.410 1.340 1.390 1,000 +0.00(+0.00%)
Oct 12, 2004 1.400 1.420 1.320 1.390 1,600 -0.05(-3.47%)
Oct 11, 2004 1.440 1.440 1.380 1.440 600 +0.04(+2.86%)
Oct 08, 2004 1.470 1.490 1.370 1.400 1,400 -0.07(-4.76%)
Oct 07, 2004 1.440 1.540 1.390 1.470 5,000 +0.01(+0.68%)
Oct 06, 2004 1.480 1.490 1.430 1.460 2,600 +0.03(+2.10%)
Oct 05, 2004 1.470 1.520 1.430 1.430 1,600 -0.07(-4.67%)
Oct 04, 2004 1.640 1.640 1.500 1.500 4,800 -0.04(-2.60%)
Oct 01, 2004 1.540 1.600 1.500 1.540 2,600 +0.03(+1.99%)
Sep 30, 2004 1.540 1.590 1.470 1.510 1,400 -0.08(-5.03%)
Sep 29, 2004 1.470 1.600 1.400 1.590 2,400 +0.16(+11.19%)
Sep 28, 2004 1.410 1.450 1.370 1.430 1,600 +0.00(+0.00%)
Sep 27, 2004 1.470 1.550 1.400 1.430 3,200 -0.03(-2.05%)
Sep 24, 2004 1.650 1.650 1.410 1.460 2,400 -0.12(-7.59%)
Sep 23, 2004 1.560 1.600 1.540 1.580 1,600 +0.03(+1.94%)
Sep 22, 2004 1.680 1.680 1.540 1.550 4,400 -0.08(-4.91%)
Sep 21, 2004 1.650 1.780 1.590 1.630 17,800 +0.00(+0.00%)
Sep 20, 2004 1.440 1.730 1.340 1.630 11,400 +0.25(+18.12%)
Sep 17, 2004 1.400 1.430 1.380 1.380 1,200 +0.05(+3.76%)
Sep 16, 2004 1.320 1.420 1.320 1.330 2,000 -0.02(-1.48%)
Sep 15, 2004 1.360 1.430 1.310 1.350 4,200 -0.09(-6.25%)
Sep 14, 2004 1.450 1.500 1.410 1.440 2,800 -0.01(-0.69%)
Sep 13, 2004 1.470 1.470 1.350 1.450 5,200 +0.07(+5.07%)
Sep 10, 2004 1.300 1.400 1.300 1.380 4,600 +0.10(+7.81%)
Sep 09, 2004 1.340 1.380 1.250 1.280 5,000 -0.06(-4.48%)
Sep 08, 2004 1.390 1.440 1.330 1.340 5,400 -0.08(-5.63%)
Sep 07, 2004 1.500 1.590 1.380 1.420 5,600 -0.09(-5.96%)
Sep 03, 2004 1.560 1.610 1.450 1.510 8,000 -0.04(-2.58%)
Sep 02, 2004 1.450 1.570 1.370 1.550 12,600 +0.15(+10.71%)
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.