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, 2008 0.5800 0.6000 0.4799 0.5101 11,600 -0.01(-1.90%)
Jun 27, 2008 0.5701 0.6300 0.4800 0.5200 17,526 +0.04(+8.33%)
Jun 26, 2008 0.4800 0.4999 0.4799 0.4800 5,999 -0.12(-20.00%)
Jun 25, 2008 0.6001 0.6400 0.6000 0.6000 5,200 +0.06(+11.11%)
Jun 24, 2008 0.6001 0.6001 0.4800 0.5400 15,300 -0.05(-8.46%)
Jun 23, 2008 0.6399 0.6399 0.4799 0.5899 8,700 -0.01(-1.70%)
Jun 20, 2008 0.4999 0.6399 0.4999 0.6001 14,300 -0.04(-6.23%)
Jun 19, 2008 0.4700 0.6400 0.4700 0.6400 15,000 +0.02(+3.23%)
Jun 18, 2008 0.5100 0.6299 0.5100 0.6200 8,510 +0.07(+12.73%)
Jun 17, 2008 0.5400 0.5500 0.5400 0.5500 2,300 +0.05(+10.00%)
Jun 16, 2008 0.4900 0.5000 0.4800 0.5000 1,800 +0.00(+0.00%)
Jun 13, 2008 0.5400 0.5400 0.4800 0.5000 8,461 -0.01(-1.96%)
Jun 12, 2008 0.5300 0.5300 0.4527 0.5100 1,300 -0.04(-7.27%)
Jun 11, 2008 0.5500 0.5500 0.5500 0.5500 100 -0.01(-1.79%)
Jun 10, 2008 0.4800 0.5800 0.4500 0.5600 24,488 +0.06(+12.00%)
Jun 09, 2008 0.5800 0.6200 0.5000 0.5000 6,700 -0.06(-10.71%)
Jun 06, 2008 0.5001 0.5600 0.5001 0.5600 600 -0.03(-4.92%)
Jun 05, 2008 0.5000 0.5890 0.5000 0.5890 300 +0.09(+17.80%)
Jun 04, 2008 0.5000 0.5601 0.5000 0.5000 44,244 -0.02(-3.88%)
Jun 03, 2008 0.5701 0.5701 0.5202 0.5202 2,500 -0.01(-1.85%)
Jun 02, 2008 0.5500 0.6000 0.5300 0.5300 12,854 -0.07(-11.67%)
May 30, 2008 0.5201 0.6000 0.5201 0.6000 1,497 +0.02(+3.45%)
May 29, 2008 0.6200 0.6200 0.5103 0.5800 15,708 +0.05(+9.43%)
May 28, 2008 0.5500 0.7000 0.4800 0.5300 31,950 +0.01(+1.92%)
May 27, 2008 0.5100 0.5200 0.5100 0.5200 6,000 -0.02(-3.70%)
May 26, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.00(+0.00%)
May 23, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.09(+20.00%)
May 22, 2008 0.4499 0.4500 0.4499 0.4500 2,122 -0.02(-4.26%)
May 21, 2008 0.4753 0.4753 0.4700 0.4700 500 -0.02(-4.08%)
May 20, 2008 0.5700 0.5800 0.4900 0.4900 4,700 +0.00(+0.00%)
May 19, 2008 0.5000 0.5000 0.4900 0.4900 6,000 -0.03(-5.79%)
May 16, 2008 0.5201 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
May 15, 2008 0.4900 0.5700 0.4499 0.5201 11,100 -0.01(-1.87%)
May 14, 2008 0.5400 0.5400 0.5300 0.5300 1,031 -0.01(-1.85%)
May 13, 2008 0.4300 0.5400 0.4300 0.5400 300 +0.03(+5.88%)
May 12, 2008 0.5245 0.5245 0.5100 0.5100 1,000 -0.00(-0.02%)
May 09, 2008 0.4700 0.5101 0.4004 0.5101 22,966 +0.06(+13.33%)
May 08, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 07, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 06, 2008 0.4600 0.4600 0.4501 0.4501 530 -0.02(-4.44%)
May 05, 2008 0.4900 0.4900 0.4710 0.4710 1,000 -0.08(-14.36%)
May 02, 2008 0.5900 0.5900 0.5500 0.5500 13,400 +0.05(+10.02%)
May 01, 2008 0.5000 0.5000 0.4999 0.4999 6,000 +0.01(+2.02%)
Apr 30, 2008 0.4900 0.4900 0.4900 0.4900 600 +0.04(+8.89%)
Apr 29, 2008 0.5100 0.5100 0.4500 0.4500 5,650 -0.07(-13.46%)
Apr 28, 2008 0.5200 0.5200 0.5200 0.5200 8,186 -0.00(-0.02%)
Apr 25, 2008 0.5201 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
Apr 24, 2008 0.5300 0.5300 0.5201 0.5201 355 +0.00(+0.02%)
Apr 23, 2008 0.5300 0.5300 0.5200 0.5200 300 -0.01(-1.89%)
Apr 22, 2008 0.5300 0.6300 0.5300 0.5300 1,157 -0.01(-1.80%)
Apr 21, 2008 0.5315 0.5397 0.5315 0.5397 1,416 -0.00(-0.06%)
Apr 18, 2008 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Apr 17, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 16, 2008 0.5320 0.5320 0.5200 0.5200 4,800 -0.12(-18.75%)
Apr 15, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Apr 14, 2008 0.6900 0.6900 0.6400 0.6400 2,086 -0.01(-1.54%)
Apr 11, 2008 0.6678 0.6678 0.6500 0.6500 2,370 -0.00(-0.12%)
Apr 10, 2008 0.6410 0.6508 0.6400 0.6508 3,619 +0.01(+1.69%)
Apr 09, 2008 0.6000 0.6999 0.6000 0.6400 39,423 +0.04(+6.67%)
Apr 08, 2008 0.6000 0.6000 0.6000 0.6000 2,419 +0.00(+0.00%)
Apr 07, 2008 0.6200 0.6200 0.6000 0.6000 4,133 -0.01(-1.64%)
Apr 04, 2008 0.6000 0.6100 0.5510 0.6100 500 -0.01(-1.61%)
Apr 03, 2008 0.6200 0.6300 0.6200 0.6200 2,676 +0.00(+0.00%)
Apr 02, 2008 0.6100 0.6200 0.6000 0.6200 3,850 -0.01(-1.59%)
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.