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 31, 2012 24.28 24.86 23.95 24.67 211,357 +0.44(+1.82%)
Aug 30, 2012 23.97 24.46 23.63 24.23 125,154 +0.10(+0.41%)
Aug 29, 2012 23.76 24.25 23.26 24.13 212,058 +1.49(+6.58%)
Aug 27, 2012 22.68 22.95 22.05 22.64 119,130 +0.20(+0.89%)
Aug 24, 2012 22.19 22.70 22.05 22.44 182,719 +0.23(+1.04%)
Aug 23, 2012 22.08 22.52 21.74 22.21 160,843 +0.07(+0.32%)
Aug 22, 2012 21.65 22.22 21.33 22.14 232,245 +0.49(+2.26%)
Aug 21, 2012 22.15 22.48 21.54 21.65 212,473 -0.49(-2.21%)
Aug 20, 2012 22.46 22.55 21.80 22.14 192,469 -0.36(-1.60%)
Aug 17, 2012 21.83 22.50 21.73 22.50 262,311 +0.59(+2.69%)
Aug 16, 2012 21.83 21.98 21.63 21.91 272,576 +0.12(+0.55%)
Aug 15, 2012 21.80 22.01 21.63 21.79 268,243 -0.10(-0.46%)
Aug 14, 2012 21.75 21.99 21.52 21.89 185,734 +0.16(+0.74%)
Aug 13, 2012 21.84 22.20 21.65 21.73 191,420 -0.16(-0.73%)
Aug 10, 2012 22.15 22.15 21.60 21.89 198,655 -0.08(-0.36%)
Aug 09, 2012 22.26 22.44 21.83 21.97 164,456 -0.30(-1.35%)
Aug 08, 2012 22.26 22.48 21.56 22.27 180,976 +0.27(+1.23%)
Aug 07, 2012 22.24 22.24 21.40 22.00 151,106 +0.19(+0.87%)
Aug 06, 2012 21.18 22.41 21.18 21.81 295,578 +0.49(+2.30%)
Aug 03, 2012 21.76 22.00 21.03 21.32 237,828 -0.23(-1.07%)
Aug 02, 2012 21.35 21.84 21.29 21.55 133,937 -0.24(-1.10%)
Aug 01, 2012 22.18 22.24 21.79 21.79 159,606 -0.42(-1.89%)
Jul 31, 2012 22.10 22.23 21.30 22.21 329,211 +0.33(+1.51%)
Jul 30, 2012 21.50 22.15 20.96 21.88 613,333 +1.63(+8.05%)
Jul 27, 2012 20.04 20.50 19.66 20.25 361,067 +0.32(+1.61%)
Jul 26, 2012 20.24 20.71 19.75 19.93 211,653 -0.07(-0.35%)
Jul 25, 2012 20.20 20.70 19.87 20.00 143,891 -0.09(-0.45%)
Jul 24, 2012 20.44 20.57 20.01 20.09 208,323 -0.34(-1.66%)
Jul 23, 2012 20.39 20.69 20.22 20.43 131,554 -0.23(-1.11%)
Jul 20, 2012 21.20 21.39 20.65 20.66 219,385 -0.63(-2.96%)
Jul 19, 2012 20.72 21.63 20.70 21.29 249,180 +0.59(+2.85%)
Jul 18, 2012 20.20 20.79 20.13 20.70 186,996 +0.36(+1.77%)
Jul 17, 2012 20.43 20.58 20.07 20.34 195,250 -0.08(-0.39%)
Jul 16, 2012 20.38 20.75 19.93 20.42 275,033 +0.20(+0.99%)
Jul 13, 2012 20.95 21.08 20.13 20.22 288,202 -0.25(-1.22%)
Jul 12, 2012 19.46 20.75 19.26 20.47 442,274 +0.92(+4.71%)
Jul 11, 2012 20.73 20.91 19.01 19.55 822,343 -0.89(-4.35%)
Jul 10, 2012 20.00 22.70 20.00 20.44 1,658,395 +1.73(+9.25%)
Jul 09, 2012 18.77 19.11 18.43 18.71 259,415 -0.10(-0.53%)
Jul 06, 2012 19.18 19.82 18.65 18.81 449,156 -0.52(-2.69%)
Jul 05, 2012 19.24 19.58 18.26 19.33 571,258 +0.00(+0.00%)
Jul 03, 2012 19.03 19.41 19.03 19.33 198,635 +0.28(+1.47%)
Jul 02, 2012 18.97 19.28 18.62 19.05 262,862 +0.05(+0.26%)
Jun 29, 2012 19.59 19.59 18.77 19.00 329,975 -0.19(-0.99%)
Jun 28, 2012 18.64 19.64 18.49 19.19 571,451 +0.26(+1.37%)
Jun 27, 2012 18.53 19.25 18.31 18.93 598,920 +0.11(+0.58%)
Jun 26, 2012 19.24 19.32 18.20 18.82 441,070 -0.45(-2.34%)
Jun 25, 2012 19.72 19.90 18.83 19.27 513,883 -0.34(-1.73%)
Jun 22, 2012 19.40 20.00 19.00 19.61 2,550,799 +0.47(+2.46%)
Jun 21, 2012 19.04 19.75 18.99 19.14 605,791 +0.15(+0.79%)
Jun 20, 2012 18.24 19.14 18.02 18.99 294,807 +0.69(+3.77%)
Jun 19, 2012 18.10 18.99 17.91 18.30 406,193 +0.09(+0.49%)
Jun 18, 2012 17.34 18.43 17.20 18.21 367,332 +0.79(+4.54%)
Jun 15, 2012 16.71 17.68 16.36 17.42 410,085 +0.77(+4.62%)
Jun 14, 2012 17.98 17.98 16.26 16.65 617,210 -1.12(-6.30%)
Jun 13, 2012 17.47 18.45 17.12 17.77 741,759 +0.24(+1.37%)
Jun 12, 2012 16.69 17.93 16.51 17.53 640,014 +0.74(+4.41%)
Jun 11, 2012 16.10 17.50 15.99 16.79 522,489 +1.03(+6.54%)
Jun 08, 2012 14.91 15.87 14.64 15.76 310,563 +0.77(+5.14%)
Jun 07, 2012 14.91 15.66 14.56 14.99 295,305 +0.15(+1.01%)
Jun 06, 2012 15.50 15.90 14.72 14.84 460,832 -0.24(-1.59%)
Jun 05, 2012 14.64 15.45 14.35 15.08 322,056 +0.68(+4.72%)
Jun 04, 2012 15.00 15.78 13.91 14.40 655,858 +0.76(+5.57%)
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.