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 (%)
Jul 31, 2006 3.510 3.510 3.300 3.329 1,381 +0.03(+0.87%)
Jul 28, 2006 3.380 3.740 3.300 3.300 6,300 -0.11(-3.23%)
Jul 27, 2006 3.700 3.800 3.240 3.410 7,016 -0.54(-13.67%)
Jul 26, 2006 3.800 3.950 3.800 3.950 3,428 -0.09(-2.23%)
Jul 25, 2006 3.740 4.040 3.740 4.040 2,500 +0.32(+8.60%)
Jul 24, 2006 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jul 21, 2006 3.960 3.960 3.640 3.720 1,915 -0.23(-5.82%)
Jul 20, 2006 3.950 3.950 3.950 3.950 800 -0.06(-1.50%)
Jul 19, 2006 3.960 4.010 3.950 4.010 2,079 -0.23(-5.42%)
Jul 18, 2006 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Jul 17, 2006 4.040 4.240 3.950 4.240 1,102 -0.05(-1.12%)
Jul 14, 2006 4.056 4.288 3.930 4.288 2,151 +0.03(+0.66%)
Jul 13, 2006 4.200 4.260 4.020 4.260 1,574 +0.06(+1.43%)
Jul 12, 2006 4.240 4.307 4.000 4.200 5,222 -0.14(-3.23%)
Jul 11, 2006 4.240 4.340 4.230 4.340 2,803 +0.04(+0.93%)
Jul 10, 2006 4.500 4.500 4.300 4.300 849 +0.19(+4.62%)
Jul 07, 2006 4.520 4.520 3.910 4.110 3,962 -0.40(-8.87%)
Jul 06, 2006 4.600 4.600 4.510 4.510 435 +0.01(+0.22%)
Jul 05, 2006 4.220 4.600 4.191 4.500 7,003 +0.28(+6.64%)
Jul 03, 2006 4.450 4.500 4.150 4.220 3,355 -0.27(-6.01%)
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%)
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.