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, 2012 17.71 17.71 17.14 17.21 187,411 -0.53(-2.99%)
Nov 29, 2012 17.40 17.95 17.31 17.74 260,141 +0.49(+2.84%)
Nov 28, 2012 17.16 17.45 16.70 17.25 250,672 +0.03(+0.17%)
Nov 27, 2012 16.73 17.45 16.16 17.22 457,193 +0.54(+3.22%)
Nov 26, 2012 16.12 16.90 16.10 16.68 302,464 +0.58(+3.62%)
Nov 23, 2012 16.38 16.55 16.00 16.10 114,182 -0.07(-0.43%)
Nov 21, 2012 16.26 16.54 16.06 16.17 106,479 -0.05(-0.31%)
Nov 20, 2012 16.14 16.62 15.86 16.22 329,210 +0.04(+0.25%)
Nov 19, 2012 16.84 16.84 15.56 16.18 531,051 -0.46(-2.76%)
Nov 16, 2012 15.72 16.74 15.61 16.64 425,798 +0.96(+6.12%)
Nov 15, 2012 17.00 17.26 15.52 15.68 657,215 -1.19(-7.05%)
Nov 14, 2012 18.00 18.30 16.81 16.87 426,343 -0.75(-4.26%)
Nov 13, 2012 19.48 19.66 17.60 17.62 612,011 -1.94(-9.92%)
Nov 12, 2012 20.18 20.25 19.46 19.56 177,204 -0.51(-2.54%)
Nov 09, 2012 19.08 20.39 18.90 20.07 620,373 +1.75(+9.55%)
Nov 08, 2012 19.71 20.00 18.14 18.32 444,391 -1.43(-7.24%)
Nov 07, 2012 20.26 20.37 19.68 19.75 196,778 -0.66(-3.23%)
Nov 06, 2012 20.50 21.12 20.37 20.41 151,277 +0.01(+0.05%)
Nov 05, 2012 20.20 20.54 19.90 20.40 320,737 +0.10(+0.49%)
Nov 02, 2012 20.72 20.79 20.23 20.30 129,703 -0.41(-1.98%)
Nov 01, 2012 20.40 21.00 20.31 20.71 198,399 +0.31(+1.52%)
Oct 31, 2012 21.47 21.47 20.28 20.40 256,198 -0.32(-1.55%)
Oct 26, 2012 21.05 20.72 20.72 20.72 177,700 -0.53(-2.49%)
Oct 25, 2012 20.88 21.49 20.51 21.25 295,678 +0.52(+2.51%)
Oct 24, 2012 21.08 21.46 20.10 20.73 680,725 -0.34(-1.61%)
Oct 23, 2012 21.30 21.39 20.63 21.07 271,061 -1.96(-8.51%)
Oct 19, 2012 21.96 23.34 21.26 23.03 1,641,633 +2.57(+12.56%)
Oct 18, 2012 20.36 20.56 20.04 20.46 352,085 +0.31(+1.54%)
Oct 17, 2012 20.40 20.95 20.12 20.15 644,052 -0.18(-0.89%)
Oct 16, 2012 20.64 20.89 20.13 20.33 477,095 -0.20(-0.97%)
Oct 15, 2012 20.25 21.58 20.25 20.53 616,900 +0.42(+2.09%)
Oct 12, 2012 21.28 21.32 19.97 20.11 600,726 -1.21(-5.68%)
Oct 11, 2012 22.25 22.47 20.83 21.32 575,295 -0.84(-3.79%)
Oct 10, 2012 23.71 23.90 22.01 22.16 316,975 -1.61(-6.77%)
Oct 09, 2012 24.55 24.55 23.47 23.77 181,413 -0.69(-2.82%)
Oct 08, 2012 24.45 24.69 24.29 24.46 171,505 +0.01(+0.04%)
Oct 05, 2012 24.66 24.66 24.26 24.45 227,653 -0.09(-0.37%)
Oct 04, 2012 24.50 24.75 24.29 24.54 109,374 +0.01(+0.04%)
Oct 03, 2012 24.42 24.73 24.25 24.53 102,089 +0.11(+0.45%)
Oct 02, 2012 24.50 24.85 24.15 24.42 147,291 +0.01(+0.04%)
Oct 01, 2012 24.55 24.94 24.25 24.41 220,552 -0.12(-0.49%)
Sep 28, 2012 24.31 24.88 24.27 24.53 185,463 +0.26(+1.07%)
Sep 27, 2012 24.44 24.64 24.05 24.27 201,181 +0.02(+0.08%)
Sep 26, 2012 24.10 24.29 23.30 24.25 194,447 +0.23(+0.96%)
Sep 25, 2012 26.43 26.75 23.87 24.02 461,218 -2.43(-9.19%)
Sep 24, 2012 26.26 27.14 26.00 26.45 311,076 +0.31(+1.19%)
Sep 21, 2012 26.33 26.33 25.92 26.14 198,519 +0.17(+0.65%)
Sep 20, 2012 25.89 26.23 25.69 25.97 158,783 -0.12(-0.46%)
Sep 19, 2012 26.34 26.70 26.04 26.09 202,515 -0.20(-0.76%)
Sep 18, 2012 25.81 26.41 25.18 26.29 335,390 +0.48(+1.86%)
Sep 17, 2012 26.49 26.57 25.57 25.81 308,559 -0.77(-2.90%)
Sep 14, 2012 26.86 26.94 26.33 26.58 232,981 -0.15(-0.56%)
Sep 13, 2012 25.76 26.85 25.76 26.73 488,534 -0.02(-0.07%)
Sep 12, 2012 26.25 26.97 26.00 26.75 379,597 +0.36(+1.36%)
Sep 11, 2012 26.36 27.24 26.04 26.39 813,730 +0.00(+0.00%)
Sep 10, 2012 26.45 26.63 25.75 26.39 706,758 +0.01(+0.04%)
Sep 07, 2012 26.85 27.24 25.95 26.38 545,121 -0.16(-0.60%)
Sep 06, 2012 27.00 27.75 25.63 26.54 793,723 +1.10(+4.32%)
Sep 05, 2012 24.98 25.70 24.77 25.44 326,278 +0.35(+1.39%)
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.