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 (%)
Jun 30, 2006 4.490 4.490 4.490 4.490 639 +0.11(+2.51%)
Jun 29, 2006 4.380 4.380 4.280 4.380 1,000 +0.28(+6.83%)
Jun 28, 2006 4.370 4.550 4.070 4.100 3,626 +0.05(+1.23%)
Jun 27, 2006 4.350 4.450 4.010 4.050 10,256 -0.21(-4.93%)
Jun 26, 2006 4.730 4.750 4.260 4.260 11,100 -0.19(-4.27%)
Jun 23, 2006 4.970 5.000 4.380 4.450 4,865 +0.07(+1.60%)
Jun 22, 2006 4.390 4.962 4.280 4.380 15,178 -0.03(-0.68%)
Jun 21, 2006 4.320 5.080 4.320 4.410 8,360 -0.07(-1.56%)
Jun 20, 2006 4.500 5.210 4.340 4.480 14,436 +0.07(+1.59%)
Jun 19, 2006 4.450 4.450 4.370 4.410 3,422 -0.13(-2.86%)
Jun 16, 2006 4.650 4.650 4.510 4.540 4,039 -0.11(-2.37%)
Jun 15, 2006 4.820 4.820 4.650 4.650 2,433 -0.05(-1.06%)
Jun 14, 2006 4.950 4.990 4.700 4.700 4,257 -0.13(-2.69%)
Jun 13, 2006 5.050 5.100 4.780 4.830 35,570 -0.32(-6.21%)
Jun 12, 2006 5.170 5.170 5.130 5.150 700 -0.06(-1.11%)
Jun 09, 2006 5.200 5.260 5.200 5.208 3,833 +0.01(+0.15%)
Jun 08, 2006 5.213 5.223 5.200 5.200 1,562 -0.10(-1.89%)
Jun 07, 2006 5.300 5.300 5.290 5.300 1,183 -0.01(-0.19%)
Jun 06, 2006 5.570 5.570 5.300 5.310 3,820 -0.23(-4.15%)
Jun 05, 2006 5.500 5.610 5.500 5.540 1,209 -0.01(-0.18%)
Jun 02, 2006 5.570 5.690 5.550 5.550 900 -0.05(-0.89%)
Jun 01, 2006 5.670 5.690 5.510 5.600 2,535 +0.00(+0.00%)
May 31, 2006 5.700 5.730 5.510 5.600 6,662 +0.02(+0.36%)
May 30, 2006 5.780 5.780 5.560 5.580 4,021 +0.11(+2.01%)
May 26, 2006 5.950 5.950 5.300 5.470 10,473 +0.06(+1.11%)
May 25, 2006 6.120 6.300 5.210 5.410 66,641 -0.81(-13.02%)
May 24, 2006 6.220 6.220 6.220 6.220 200 -0.03(-0.48%)
May 23, 2006 6.490 6.490 6.200 6.250 3,250 +0.01(+0.16%)
May 22, 2006 6.840 6.940 6.160 6.240 8,074 -0.36(-5.45%)
May 19, 2006 6.610 7.260 6.600 6.600 15,290 +0.04(+0.61%)
May 18, 2006 6.860 7.340 6.560 6.560 11,007 -0.31(-4.51%)
May 17, 2006 7.180 7.198 6.340 6.870 10,246 -0.27(-3.78%)
May 16, 2006 7.010 7.380 7.000 7.140 4,400 +0.03(+0.42%)
May 15, 2006 7.320 7.550 7.040 7.110 4,383 -0.26(-3.52%)
May 12, 2006 7.730 7.730 7.260 7.369 1,815 -0.37(-4.79%)
May 11, 2006 8.170 8.190 7.730 7.740 6,135 -0.04(-0.51%)
May 10, 2006 7.850 8.210 7.770 7.780 7,439 -0.28(-3.47%)
May 09, 2006 8.030 8.240 7.730 8.060 9,362 +0.26(+3.33%)
May 08, 2006 7.800 7.800 7.800 7.800 193 -0.30(-3.70%)
May 05, 2006 8.010 8.100 8.010 8.100 563 +0.11(+1.38%)
May 04, 2006 8.080 8.250 7.770 7.990 3,405 -0.07(-0.87%)
May 03, 2006 8.050 8.170 8.050 8.060 2,272 -0.13(-1.59%)
May 02, 2006 8.000 8.190 8.000 8.190 982 +0.18(+2.25%)
May 01, 2006 7.980 8.010 7.980 8.010 1,161 +0.19(+2.43%)
Apr 28, 2006 7.990 8.000 7.820 7.820 1,600 -0.06(-0.76%)
Apr 27, 2006 7.740 7.880 7.730 7.880 1,573 +0.24(+3.14%)
Apr 26, 2006 7.680 7.810 7.530 7.640 3,459 +0.10(+1.33%)
Apr 25, 2006 7.720 7.910 7.540 7.540 3,546 -0.29(-3.70%)
Apr 24, 2006 7.910 7.910 7.500 7.830 10,945 -0.28(-3.45%)
Apr 21, 2006 7.900 8.110 7.900 8.110 1,341 +0.30(+3.84%)
Apr 20, 2006 7.800 7.830 7.750 7.810 5,432 -0.02(-0.26%)
Apr 19, 2006 7.800 7.830 7.800 7.830 2,019 +0.03(+0.38%)
Apr 18, 2006 7.870 7.874 7.800 7.800 2,996 -0.07(-0.89%)
Apr 17, 2006 8.270 8.270 7.870 7.870 4,261 -0.15(-1.87%)
Apr 13, 2006 7.830 8.590 7.830 8.020 8,658 -0.05(-0.62%)
Apr 12, 2006 7.800 8.470 7.800 8.070 23,181 +0.27(+3.46%)
Apr 11, 2006 8.100 8.510 7.800 7.800 19,830 -0.31(-3.82%)
Apr 10, 2006 8.980 8.980 7.880 8.110 13,557 -0.34(-4.02%)
Apr 07, 2006 8.500 8.970 8.450 8.450 16,600 -0.05(-0.59%)
Apr 06, 2006 8.500 8.880 8.490 8.500 32,836 -0.17(-1.96%)
Apr 05, 2006 8.760 8.890 8.481 8.670 14,738 -0.01(-0.12%)
Apr 04, 2006 8.550 9.050 8.480 8.680 86,127 -0.04(-0.46%)
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.