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, 2007 1.330 1.490 1.330 1.490 1,972 +0.00(+0.00%)
Nov 29, 2007 1.470 1.490 1.470 1.490 5,200 +0.12(+8.76%)
Nov 28, 2007 1.610 1.650 1.300 1.370 26,351 -0.26(-15.95%)
Nov 27, 2007 1.650 1.720 1.410 1.630 21,530 +0.11(+7.24%)
Nov 26, 2007 1.770 1.770 1.460 1.520 5,606 -0.07(-4.40%)
Nov 23, 2007 1.730 1.760 1.490 1.590 6,582 -0.17(-9.66%)
Nov 21, 2007 1.440 1.780 1.440 1.760 10,060 +0.07(+4.14%)
Nov 20, 2007 1.640 2.030 1.190 1.690 32,295 +0.06(+3.68%)
Nov 19, 2007 1.600 1.650 1.430 1.630 11,300 -0.06(-3.54%)
Nov 16, 2007 1.720 1.720 1.690 1.690 700 +0.17(+11.18%)
Nov 15, 2007 1.610 1.720 1.480 1.520 29,004 -0.21(-12.13%)
Nov 14, 2007 1.650 1.730 1.624 1.730 5,034 +0.05(+2.97%)
Nov 13, 2007 1.650 1.780 1.650 1.680 4,610 +0.07(+4.35%)
Nov 12, 2007 1.730 1.740 1.610 1.610 12,609 -0.09(-5.29%)
Nov 09, 2007 1.840 1.870 1.680 1.700 13,850 -0.08(-4.49%)
Nov 08, 2007 1.710 1.960 1.630 1.780 14,173 +0.02(+1.14%)
Nov 07, 2007 1.820 1.840 1.760 1.760 2,552 -0.09(-4.86%)
Nov 06, 2007 1.960 1.960 1.820 1.850 2,922 -0.13(-6.57%)
Nov 05, 2007 1.900 2.000 1.760 1.980 19,941 +0.03(+1.54%)
Nov 02, 2007 1.960 1.990 1.790 1.950 19,222 -0.06(-2.99%)
Nov 01, 2007 1.960 2.010 1.780 2.010 11,203 +0.19(+10.44%)
Oct 31, 2007 1.930 1.930 1.820 1.820 7,985 -0.14(-7.14%)
Oct 30, 2007 1.990 2.060 1.880 1.960 10,811 +0.08(+4.26%)
Oct 29, 2007 2.010 2.050 1.880 1.880 11,437 -0.12(-6.00%)
Oct 26, 2007 2.000 2.110 1.990 2.000 12,427 +0.10(+5.26%)
Oct 25, 2007 1.970 2.100 1.870 1.900 10,300 -0.04(-2.06%)
Oct 24, 2007 1.850 2.100 1.850 1.940 22,022 -0.07(-3.48%)
Oct 23, 2007 1.970 2.050 1.820 2.010 9,100 -0.03(-1.47%)
Oct 22, 2007 1.890 2.040 1.770 2.040 9,300 +0.09(+4.62%)
Oct 19, 2007 1.910 1.980 1.900 1.950 9,417 +0.04(+2.09%)
Oct 18, 2007 1.890 2.020 1.890 1.910 6,030 +0.01(+0.53%)
Oct 17, 2007 2.030 2.030 1.890 1.900 10,078 -0.11(-5.47%)
Oct 16, 2007 1.900 2.060 1.820 2.010 13,752 +0.09(+4.69%)
Oct 15, 2007 1.941 2.110 1.760 1.920 19,913 -0.09(-4.48%)
Oct 12, 2007 1.910 2.110 1.820 2.010 11,729 +0.09(+4.69%)
Oct 11, 2007 2.180 2.180 1.820 1.920 2,876 -0.23(-10.70%)
Oct 10, 2007 2.070 2.200 2.070 2.150 4,376 +0.13(+6.44%)
Oct 09, 2007 2.090 2.090 1.970 2.020 1,100 -0.03(-1.46%)
Oct 08, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 05, 2007 2.010 2.050 2.010 2.050 4,749 +0.00(+0.00%)
Oct 04, 2007 2.220 2.220 2.000 2.050 2,728 +0.08(+4.06%)
Oct 03, 2007 1.965 1.970 1.950 1.970 2,050 -0.03(-1.50%)
Oct 02, 2007 1.950 2.000 1.950 2.000 5,496 +0.14(+7.53%)
Oct 01, 2007 1.910 1.950 1.820 1.860 4,228 -0.13(-6.53%)
Sep 28, 2007 1.980 1.990 1.880 1.990 9,604 -0.01(-0.50%)
Sep 27, 2007 2.060 2.060 1.980 2.000 14,417 -0.16(-7.41%)
Sep 26, 2007 2.230 2.240 2.120 2.160 5,970 -0.11(-4.85%)
Sep 25, 2007 2.180 2.270 2.170 2.270 1,821 +0.00(+0.00%)
Sep 24, 2007 2.170 2.580 1.960 2.270 20,270 +0.06(+2.71%)
Sep 21, 2007 2.398 2.398 2.210 2.210 14,550 -0.35(-13.67%)
Sep 20, 2007 2.540 2.570 2.400 2.560 4,895 -0.04(-1.54%)
Sep 19, 2007 2.560 2.720 2.550 2.600 5,600 -0.14(-5.07%)
Sep 18, 2007 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Sep 17, 2007 2.750 2.750 2.500 2.739 1,108 +0.09(+3.36%)
Sep 14, 2007 2.680 2.740 2.600 2.650 3,291 +0.03(+1.15%)
Sep 13, 2007 2.610 2.780 2.610 2.620 7,150 +0.00(+0.00%)
Sep 12, 2007 2.760 2.760 2.610 2.620 3,151 -0.08(-2.96%)
Sep 11, 2007 2.770 2.770 2.620 2.700 2,100 -0.01(-0.37%)
Sep 10, 2007 2.790 2.790 2.640 2.710 4,070 -0.03(-1.09%)
Sep 07, 2007 2.750 2.770 2.720 2.740 2,455 -0.04(-1.44%)
Sep 06, 2007 2.560 2.790 2.560 2.780 677 +0.12(+4.51%)
Sep 05, 2007 2.710 2.710 2.660 2.660 1,600 -0.07(-2.56%)
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.