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 29, 2018 8.500 8.550 8.500 8.500 121,553 +0.00(+0.00%)
Jun 28, 2018 8.500 8.550 8.500 8.500 51,286 -0.05(-0.58%)
Jun 27, 2018 8.550 8.550 8.500 8.550 25,571 +0.05(+0.59%)
Jun 26, 2018 8.550 8.550 8.500 8.500 44,295 -0.03(-0.29%)
Jun 25, 2018 8.550 8.600 8.525 8.525 200,784 -0.05(-0.58%)
Jun 22, 2018 8.550 8.600 8.550 8.575 62,698 +0.02(+0.29%)
Jun 21, 2018 8.550 8.600 8.550 8.550 101,137 +0.00(+0.00%)
Jun 20, 2018 8.600 8.600 8.550 8.550 65,900 -0.05(-0.58%)
Jun 19, 2018 8.550 8.600 8.550 8.600 135,839 +0.05(+0.58%)
Jun 18, 2018 8.500 8.575 8.500 8.550 66,727 +0.05(+0.59%)
Jun 15, 2018 8.500 8.500 8.500 152,993 +0.00(+0.00%)
Jun 14, 2018 8.500 8.500 8.450 8.500 144,581 +0.05(+0.59%)
Jun 13, 2018 8.500 8.500 8.450 8.450 184,540 -0.05(-0.59%)
Jun 12, 2018 8.450 8.500 8.450 8.500 132,594 +0.05(+0.59%)
Jun 11, 2018 8.450 8.500 8.450 8.450 55,361 +0.00(+0.00%)
Jun 08, 2018 8.450 8.500 8.450 8.450 59,933 +0.00(+0.00%)
Jun 07, 2018 8.450 8.500 8.450 8.450 31,669 +0.00(+0.00%)
Jun 06, 2018 8.450 8.494 8.450 8.450 15,822 +0.00(+0.00%)
Jun 05, 2018 8.450 8.500 8.450 8.450 60,805 +0.00(+0.00%)
Jun 04, 2018 8.450 8.500 8.450 8.450 47,376 -0.03(-0.29%)
Jun 01, 2018 8.500 8.500 8.450 8.475 109,279 +0.03(+0.30%)
May 31, 2018 8.475 8.500 8.450 8.450 12,158 +0.00(+0.00%)
May 30, 2018 8.500 8.500 8.450 8.450 20,669 -0.03(-0.29%)
May 29, 2018 8.450 8.500 8.450 8.475 38,295 +0.03(+0.30%)
May 25, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
May 24, 2018 8.450 8.450 8.405 8.450 12,639 -0.00(-0.00%)
May 23, 2018 8.443 8.450 8.405 8.450 32,320 +0.00(+0.00%)
May 22, 2018 8.443 8.450 8.400 8.450 98,798 +0.05(+0.60%)
May 21, 2018 8.450 8.450 8.400 8.400 148,273 +0.00(+0.00%)
May 18, 2018 8.500 8.500 8.400 8.400 120,556 -0.10(-1.18%)
May 17, 2018 8.450 8.500 8.450 8.500 34,455 +0.00(+0.00%)
May 16, 2018 8.500 8.500 8.450 8.500 23,259 +0.05(+0.59%)
May 15, 2018 8.450 8.500 8.450 8.450 62,893 +0.02(+0.30%)
May 14, 2018 8.450 8.500 8.400 8.425 48,017 +0.03(+0.30%)
May 11, 2018 8.400 8.650 8.355 8.400 193,306 +0.05(+0.60%)
May 10, 2018 8.300 8.350 8.250 8.350 37,740 +0.05(+0.60%)
May 09, 2018 8.300 8.350 8.250 8.300 205,991 +0.00(+0.00%)
May 08, 2018 8.300 8.350 8.150 8.300 226,960 +0.00(+0.00%)
May 07, 2018 8.350 8.400 8.300 8.300 177,140 -0.10(-1.19%)
May 04, 2018 8.350 8.400 8.350 8.400 22,337 +0.05(+0.60%)
May 03, 2018 8.350 8.400 8.350 8.350 39,123 -0.03(-0.30%)
May 02, 2018 8.350 8.400 8.350 8.375 63,320 -0.03(-0.30%)
May 01, 2018 8.375 8.400 8.350 8.400 38,185 +0.00(+0.00%)
Apr 30, 2018 8.350 8.400 8.350 8.400 81,381 +0.03(+0.30%)
Apr 27, 2018 8.350 8.400 8.350 8.375 94,398 +0.00(+0.00%)
Apr 26, 2018 8.350 8.400 8.350 8.375 32,435 +0.00(+0.00%)
Apr 25, 2018 8.375 8.400 8.350 8.375 29,703 +0.03(+0.30%)
Apr 24, 2018 8.450 8.450 8.350 8.350 88,526 -0.05(-0.60%)
Apr 23, 2018 8.400 8.450 8.375 8.400 68,684 +0.00(+0.00%)
Apr 20, 2018 8.400 8.425 8.357 8.400 55,957 +0.00(+0.00%)
Apr 19, 2018 8.450 8.450 8.400 8.400 59,301 +0.00(+0.00%)
Apr 18, 2018 8.400 8.450 8.400 8.400 62,490 -0.05(-0.59%)
Apr 17, 2018 8.450 8.450 8.400 8.450 72,570 +0.05(+0.60%)
Apr 16, 2018 8.425 8.450 8.400 8.400 440,376 -0.05(-0.59%)
Apr 13, 2018 8.450 8.450 8.400 8.450 13,644 +0.00(+0.00%)
Apr 12, 2018 8.450 8.450 8.400 8.450 51,763 +0.00(+0.00%)
Apr 11, 2018 8.400 8.450 8.400 8.450 17,394 +0.00(+0.00%)
Apr 10, 2018 8.425 8.450 8.400 8.450 31,569 +0.00(+0.00%)
Apr 09, 2018 8.450 8.450 8.400 8.450 35,137 +0.00(+0.00%)
Apr 06, 2018 8.425 8.450 8.401 8.450 21,294 +0.01(+0.15%)
Apr 05, 2018 8.400 8.450 8.400 8.438 24,548 -0.01(-0.15%)
Apr 04, 2018 8.425 8.450 8.400 8.450 44,427 +0.05(+0.60%)
Apr 03, 2018 8.450 8.450 8.350 8.400 44,985 +0.00(+0.00%)
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.