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 (%)
Dec 31, 2012 17.61 18.49 17.27 18.19 718,775 +0.24(+1.34%)
Dec 28, 2012 17.50 18.50 16.75 17.95 1,415,443 +1.67(+10.26%)
Dec 27, 2012 16.29 16.50 15.75 16.28 322,554 +0.02(+0.12%)
Dec 26, 2012 15.80 16.61 15.80 16.26 334,675 +0.53(+3.37%)
Dec 24, 2012 16.39 16.55 15.50 15.73 248,798 -0.66(-4.03%)
Dec 21, 2012 17.36 17.36 16.27 16.39 460,708 -0.68(-3.98%)
Dec 20, 2012 17.55 17.64 16.91 17.07 421,494 -0.50(-2.85%)
Dec 19, 2012 17.44 17.67 16.79 17.57 511,565 +0.14(+0.80%)
Dec 18, 2012 16.46 17.49 16.42 17.43 359,335 +1.03(+6.28%)
Dec 17, 2012 16.30 16.70 16.18 16.40 232,001 +0.11(+0.68%)
Dec 14, 2012 16.89 16.90 16.21 16.29 200,255 -0.63(-3.72%)
Dec 13, 2012 16.33 16.94 16.33 16.92 199,011 +0.62(+3.80%)
Dec 12, 2012 16.96 17.08 16.25 16.30 255,591 -0.70(-4.12%)
Dec 11, 2012 16.36 17.23 16.32 17.00 253,137 +0.63(+3.85%)
Dec 10, 2012 16.18 16.60 16.18 16.37 203,707 +0.17(+1.05%)
Dec 07, 2012 16.61 16.71 16.07 16.20 446,971 -0.37(-2.23%)
Dec 06, 2012 16.69 16.92 16.30 16.57 171,951 -0.10(-0.60%)
Dec 05, 2012 16.28 16.85 16.07 16.67 306,805 +0.41(+2.52%)
Dec 04, 2012 17.19 17.31 16.01 16.26 422,208 -0.95(-5.52%)
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%)
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.