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, 2013 15.58 15.63 15.07 15.36 0 -0.13(-0.84%)
Jul 30, 2013 15.98 16.00 15.40 15.49 0 -0.31(-1.96%)
Jul 29, 2013 16.28 16.50 15.75 15.80 251,340 -0.46(-2.83%)
Jul 26, 2013 15.39 16.57 15.11 16.26 0 +0.75(+4.84%)
Jul 25, 2013 14.73 15.78 14.52 15.51 0 +0.83(+5.65%)
Jul 24, 2013 14.38 14.75 14.21 14.68 0 +0.33(+2.30%)
Jul 23, 2013 14.45 14.50 14.12 14.35 0 -0.09(-0.62%)
Jul 22, 2013 14.71 14.85 14.40 14.44 0 -0.39(-2.63%)
Jul 19, 2013 15.03 15.15 14.74 14.83 0 -0.22(-1.46%)
Jul 18, 2013 15.27 15.49 15.02 15.05 0 -0.17(-1.12%)
Jul 17, 2013 15.59 15.59 15.09 15.22 146,443 -0.26(-1.68%)
Jul 16, 2013 15.26 15.56 15.19 15.48 0 +0.28(+1.84%)
Jul 15, 2013 15.16 15.39 15.02 15.20 0 +0.10(+0.66%)
Jul 12, 2013 15.66 15.72 14.95 15.10 0 -0.54(-3.45%)
Jul 11, 2013 15.05 15.67 14.96 15.64 0 +0.75(+5.04%)
Jul 10, 2013 14.80 14.99 14.62 14.89 0 +0.13(+0.88%)
Jul 09, 2013 14.85 14.87 14.68 14.76 0 +0.02(+0.14%)
Jul 08, 2013 14.98 14.98 14.54 14.74 0 -0.16(-1.07%)
Jul 05, 2013 14.50 15.00 14.42 14.90 0 +0.48(+3.33%)
Jul 03, 2013 14.25 14.42 14.01 14.42 0 +0.15(+1.05%)
Jul 02, 2013 14.38 14.50 14.04 14.27 0 -0.16(-1.11%)
Jul 01, 2013 14.35 14.62 14.27 14.43 0 +0.24(+1.69%)
Jun 28, 2013 14.50 14.55 14.12 14.19 860,197 -0.31(-2.14%)
Jun 27, 2013 14.18 14.60 13.75 14.50 0 +0.35(+2.47%)
Jun 26, 2013 14.07 14.31 13.71 14.15 0 +0.17(+1.22%)
Jun 25, 2013 13.90 14.44 13.75 13.98 0 +0.19(+1.38%)
Jun 24, 2013 14.50 14.74 13.60 13.79 386,691 -0.87(-5.93%)
Jun 21, 2013 15.31 15.33 14.56 14.66 190,003 -0.31(-2.07%)
Jun 20, 2013 14.85 15.13 14.54 14.97 0 -0.08(-0.53%)
Jun 19, 2013 15.25 15.58 14.98 15.05 0 -0.19(-1.25%)
Jun 18, 2013 15.40 15.61 14.87 15.24 0 -0.12(-0.78%)
Jun 17, 2013 15.41 15.84 15.23 15.36 0 +0.15(+0.99%)
Jun 14, 2013 15.35 15.68 15.11 15.21 0 -0.13(-0.85%)
Jun 13, 2013 15.18 15.38 14.84 15.34 106,507 +0.12(+0.79%)
Jun 12, 2013 15.64 15.76 15.03 15.22 180,063 -0.37(-2.37%)
Jun 11, 2013 15.42 15.72 14.75 15.59 399,333 +0.12(+0.78%)
Jun 10, 2013 14.60 15.51 14.46 15.47 0 +0.92(+6.32%)
Jun 07, 2013 14.69 14.74 14.20 14.55 0 -0.05(-0.34%)
Jun 06, 2013 14.32 14.85 14.18 14.60 341,522 +0.31(+2.17%)
Jun 05, 2013 14.95 15.05 14.15 14.29 0 -0.63(-4.22%)
Jun 04, 2013 14.57 15.01 14.33 14.92 0 +0.32(+2.19%)
Jun 03, 2013 14.97 15.25 14.31 14.60 257,450 -0.33(-2.21%)
May 31, 2013 15.22 15.28 14.90 14.93 224,017 -0.37(-2.42%)
May 30, 2013 15.31 15.75 15.08 15.30 197,467 -0.01(-0.07%)
May 29, 2013 15.17 15.38 14.91 15.31 254,827 +0.01(+0.07%)
May 28, 2013 15.58 15.80 15.12 15.30 250,774 -0.22(-1.42%)
May 24, 2013 15.87 15.95 15.35 15.52 0 -0.42(-2.63%)
May 23, 2013 16.00 16.25 15.66 15.94 0 -0.06(-0.38%)
May 22, 2013 15.82 16.56 15.52 16.00 0 +0.19(+1.20%)
May 21, 2013 16.00 16.14 15.25 15.81 0 -0.12(-0.75%)
May 20, 2013 16.43 16.59 15.87 15.93 0 -0.50(-3.04%)
May 17, 2013 16.46 16.87 16.36 16.43 0 -0.04(-0.24%)
May 16, 2013 17.22 17.33 16.40 16.47 515,559 -0.73(-4.24%)
May 15, 2013 17.15 17.35 17.15 17.20 0 -0.02(-0.12%)
May 13, 2013 17.25 17.78 17.01 17.22 314,981 +0.16(+0.94%)
May 10, 2013 18.00 18.47 16.74 17.06 0 -2.18(-11.33%)
May 09, 2013 17.50 19.28 17.42 19.24 1,093,946 +1.61(+9.13%)
May 08, 2013 17.72 17.90 17.42 17.63 452,781 -0.18(-1.01%)
May 07, 2013 17.79 17.89 17.55 17.81 0 +0.26(+1.48%)
May 06, 2013 17.15 17.74 16.97 17.55 287,697 +0.50(+2.93%)
May 03, 2013 17.00 17.18 16.77 17.05 0 +0.28(+1.67%)
May 02, 2013 16.42 16.97 16.31 16.77 0 +0.39(+2.38%)
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.