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 29, 2003 41.08 41.60 40.04 40.43 36,100 -0.91(-2.20%)
Aug 28, 2003 41.60 41.60 40.56 41.34 36,900 +0.52(+1.27%)
Aug 27, 2003 40.30 41.21 40.30 40.82 22,000 +0.26(+0.64%)
Aug 26, 2003 39.39 40.69 37.83 40.56 35,200 +1.30(+3.31%)
Aug 25, 2003 41.60 42.51 38.74 39.26 64,700 -1.69(-4.13%)
Aug 22, 2003 40.82 43.03 40.82 40.95 59,000 +0.00(+0.00%)
Aug 21, 2003 41.60 41.60 40.43 40.95 36,300 +0.00(+0.00%)
Aug 20, 2003 40.30 41.60 40.30 40.95 13,100 -0.65(-1.56%)
Aug 19, 2003 41.60 42.25 40.56 41.60 19,800 -0.13(-0.31%)
Aug 18, 2003 41.99 43.03 40.43 41.73 39,500 -0.65(-1.53%)
Aug 15, 2003 42.90 43.42 39.00 42.38 37,600 -0.39(-0.91%)
Aug 14, 2003 43.42 43.81 42.77 42.77 25,200 -0.65(-1.50%)
Aug 13, 2003 42.77 44.46 41.99 43.42 110,400 +1.82(+4.38%)
Aug 12, 2003 38.61 42.77 37.83 41.60 127,900 +2.99(+7.74%)
Aug 11, 2003 38.48 39.26 37.83 38.61 18,900 +0.00(+0.00%)
Aug 08, 2003 39.00 39.39 37.96 38.61 22,600 +0.65(+1.71%)
Aug 07, 2003 37.70 39.65 37.44 37.96 59,000 +0.91(+2.46%)
Aug 06, 2003 40.56 42.90 36.53 37.05 157,600 -3.25(-8.06%)
Aug 05, 2003 43.03 43.03 40.30 40.30 108,000 -1.69(-4.02%)
Aug 04, 2003 43.81 43.81 41.60 41.99 183,000 -2.21(-5.00%)
Aug 01, 2003 45.76 46.67 43.29 44.20 69,500 -2.47(-5.29%)
Jul 31, 2003 45.50 49.01 45.50 46.67 89,200 +1.82(+4.06%)
Jul 30, 2003 48.49 49.14 44.33 44.85 90,100 -3.12(-6.50%)
Jul 29, 2003 49.53 50.05 46.41 47.97 208,600 +1.30(+2.79%)
Jul 28, 2003 46.15 48.62 44.34 46.67 298,800 +3.38(+7.81%)
Jul 25, 2003 49.66 50.05 41.73 43.29 475,100 -6.51(-13.08%)
Jul 24, 2003 52.91 55.90 49.40 49.80 196,200 -3.50(-6.56%)
Jul 23, 2003 67.60 68.25 52.65 53.30 796,000 -22.10(-29.31%)
Jul 21, 2003 72.67 77.35 70.20 75.40 110,700 +5.07(+7.21%)
Jul 18, 2003 78.65 81.25 69.03 70.33 150,300 -6.37(-8.31%)
Jul 17, 2003 74.23 76.70 64.35 76.70 201,900 -0.91(-1.17%)
Jul 16, 2003 86.32 88.53 71.50 77.61 287,700 -6.24(-7.44%)
Jul 15, 2003 93.60 98.80 83.33 83.85 355,200 -9.76(-10.43%)
Jul 14, 2003 87.88 98.80 83.85 93.61 805,400 +12.75(+15.77%)
Jul 11, 2003 55.77 81.38 54.73 80.86 162,525 +25.61(+46.35%)
Jul 09, 2003 50.70 56.81 50.70 55.25 119,800 +5.20(+10.39%)
Jul 08, 2003 48.10 51.09 47.71 50.05 79,800 +2.60(+5.48%)
Jul 07, 2003 44.20 48.75 44.20 47.45 38,100 +3.12(+7.04%)
Jul 03, 2003 42.90 45.37 42.64 44.33 11,900 +0.65(+1.49%)
Jul 02, 2003 42.90 44.20 42.90 43.68 22,800 +0.39(+0.90%)
Jul 01, 2003 44.85 44.85 42.77 43.29 30,400 -0.39(-0.89%)
Jun 30, 2003 42.64 45.50 42.64 43.68 6,800 +1.04(+2.44%)
Jun 27, 2003 43.81 44.59 42.64 42.64 11,300 -1.18(-2.70%)
Jun 26, 2003 42.64 44.46 42.64 43.82 18,500 +1.05(+2.46%)
Jun 25, 2003 45.24 45.24 42.38 42.77 36,900 -2.99(-6.53%)
Jun 24, 2003 45.50 46.67 45.50 45.76 21,000 +0.00(+0.00%)
Jun 23, 2003 47.45 47.45 45.76 45.76 19,200 -1.69(-3.56%)
Jun 20, 2003 46.54 50.18 46.15 47.45 68,100 +0.13(+0.27%)
Jun 19, 2003 48.75 50.70 45.50 47.32 62,400 -0.13(-0.27%)
Jun 18, 2003 47.84 49.40 45.63 47.45 48,800 -0.78(-1.62%)
Jun 17, 2003 47.45 48.75 42.90 48.23 78,700 +1.43(+3.06%)
Jun 16, 2003 40.30 47.45 40.30 46.80 67,900 +3.51(+8.11%)
Jun 13, 2003 44.07 44.07 41.34 43.29 53,900 +0.39(+0.91%)
Jun 12, 2003 40.43 42.90 39.78 42.90 103,400 +1.82(+4.43%)
Jun 11, 2003 40.43 42.90 40.30 41.08 40,600 +0.65(+1.61%)
Jun 10, 2003 40.69 44.59 40.30 40.43 168,300 -0.26(-0.64%)
Jun 09, 2003 40.69 43.42 40.30 40.69 104,700 -2.86(-6.57%)
Jun 06, 2003 47.45 48.75 42.90 43.55 150,100 -3.90(-8.22%)
Jun 05, 2003 48.88 49.40 45.50 47.45 72,800 -1.95(-3.95%)
Jun 04, 2003 53.69 54.60 45.50 49.40 202,500 -4.29(-7.99%)
Jun 03, 2003 53.95 57.07 53.30 53.69 139,700 -0.52(-0.96%)
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.