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 (%)
Aug 30, 2002 7.280 7.540 5.330 6.240 136,150 -1.04(-14.29%)
Aug 29, 2002 7.800 7.800 7.280 7.280 8,300 -0.01(-0.18%)
Aug 28, 2002 7.293 7.293 7.293 7.293 200 -0.12(-1.58%)
Aug 27, 2002 7.800 7.930 7.150 7.410 13,900 -0.53(-6.71%)
Aug 26, 2002 7.670 8.580 7.670 7.943 6,500 +0.14(+1.83%)
Aug 23, 2002 8.190 8.580 7.800 7.800 54,900 -0.39(-4.76%)
Aug 22, 2002 8.190 8.580 5.330 8.190 10,650,000 +0.39(+5.00%)
Aug 21, 2002 7.553 9.880 7.553 7.800 133,500 +0.00(+0.00%)
Aug 20, 2002 7.670 7.930 7.670 7.800 2,100 +0.13(+1.69%)
Aug 16, 2002 7.930 7.930 7.540 7.670 600 -0.26(-3.28%)
Aug 15, 2002 7.553 7.930 7.540 7.930 8,200 +0.13(+1.67%)
Aug 14, 2002 7.930 8.060 7.553 7.800 20,300 -0.52(-6.25%)
Aug 13, 2002 8.190 8.450 7.410 8.320 95,200 +0.12(+1.43%)
Aug 12, 2002 8.203 9.490 8.060 8.203 20,900 -0.51(-5.82%)
Aug 07, 2002 8.060 8.710 7.670 8.710 4,200 +0.77(+9.66%)
Aug 06, 2002 7.800 7.943 7.800 7.943 1,100 -0.12(-1.45%)
Aug 05, 2002 8.710 8.710 7.800 8.060 25,100 -0.65(-7.46%)
Aug 02, 2002 8.970 9.100 8.710 8.710 18,800 +0.00(+0.00%)
Aug 01, 2002 9.100 9.100 8.580 8.710 21,265 +0.12(+1.36%)
Jul 31, 2002 8.580 9.620 8.580 8.593 600,000 -0.12(-1.34%)
Jul 30, 2002 8.710 8.710 8.710 8.710 5,100 -0.65(-6.94%)
Jul 29, 2002 9.750 9.750 8.580 9.360 6,700 +0.40(+4.50%)
Jul 26, 2002 8.970 9.100 8.593 8.957 18,650 +0.25(+2.84%)
Jul 25, 2002 9.360 10.92 8.450 8.710 31,000 -1.30(-12.99%)
Jul 24, 2002 9.360 10.53 9.360 10.01 23,850 +0.39(+4.05%)
Jul 23, 2002 9.750 10.53 9.490 9.620 59,700 -0.78(-7.50%)
Jul 22, 2002 10.27 10.79 10.14 10.40 72,000 -0.52(-4.76%)
Jul 19, 2002 10.15 10.92 10.15 10.92 7,300 -0.13(-1.18%)
Jul 17, 2002 10.14 11.05 10.14 11.05 19,700 -1.17(-9.57%)
Jul 12, 2002 12.21 12.22 11.70 12.22 14,000 +0.78(+6.82%)
Jul 11, 2002 9.880 11.70 9.880 11.44 37,100 -0.26(-2.22%)
Jul 10, 2002 11.58 11.71 11.05 11.70 16,600 -0.65(-5.26%)
Jul 09, 2002 12.74 12.74 12.35 12.35 8,600 -0.39(-3.06%)
Jul 08, 2002 12.35 12.74 11.44 12.74 13,000 +0.38(+3.05%)
Jul 05, 2002 13.00 13.00 12.36 12.36 1,200 -0.51(-3.94%)
Jul 04, 2002 12.35 13.91 11.44 12.87 13,600 +0.00(+0.00%)
Jul 03, 2002 12.35 13.91 11.44 12.87 13,600 -1.04(-7.48%)
Jul 02, 2002 12.35 14.04 11.96 13.91 16,200 -0.13(-0.93%)
Jul 01, 2002 14.30 14.30 11.44 14.04 19,200 -0.13(-0.92%)
Jun 28, 2002 11.70 14.17 11.70 14.17 600 +2.47(+21.11%)
Jun 27, 2002 13.00 15.08 10.79 11.70 18,400 -1.95(-14.29%)
Jun 26, 2002 13.13 13.65 13.13 13.65 14,100 +0.00(+0.00%)
Jun 25, 2002 13.13 13.65 13.13 13.65 54,700 -0.13(-0.94%)
Jun 21, 2002 13.26 15.47 12.35 13.78 38,500 -0.39(-2.75%)
Jun 20, 2002 13.13 14.17 13.13 14.17 700 +0.13(+0.93%)
Jun 19, 2002 13.52 14.04 13.52 14.04 1,100 +0.38(+2.76%)
Jun 18, 2002 13.74 13.74 13.26 13.66 2,400 -1.94(-12.42%)
Jun 17, 2002 14.56 15.60 13.39 15.60 25,300 +1.04(+7.14%)
Jun 14, 2002 14.82 14.82 14.30 14.56 6,200 -0.26(-1.75%)
Jun 12, 2002 14.43 15.08 14.43 14.82 17,200 +0.38(+2.61%)
Jun 11, 2002 14.56 14.57 14.43 14.44 7,400 -0.51(-3.39%)
Jun 10, 2002 14.95 15.60 14.57 14.95 20,400 -0.13(-0.86%)
Jun 07, 2002 15.21 16.51 14.95 15.08 34,800 -0.52(-3.33%)
Jun 06, 2002 16.12 16.45 15.34 15.60 9,700 -0.52(-3.23%)
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.