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, 2015 8.580 9.180 8.530 9.090 221,748 +0.43(+4.97%)
Aug 28, 2015 8.600 8.880 8.580 8.660 161,509 -0.01(-0.12%)
Aug 27, 2015 8.460 8.730 8.383 8.670 174,247 +0.28(+3.28%)
Aug 26, 2015 8.350 8.550 7.840 8.395 140,429 +0.16(+2.00%)
Aug 25, 2015 8.650 8.750 8.220 8.230 173,040 -0.25(-2.95%)
Aug 24, 2015 8.380 8.880 7.950 8.480 294,776 -0.51(-5.67%)
Aug 21, 2015 9.280 9.280 8.850 8.990 364,845 -0.29(-3.12%)
Aug 20, 2015 9.290 9.390 9.200 9.280 241,318 -0.03(-0.32%)
Aug 19, 2015 9.450 9.610 9.190 9.310 243,588 -0.14(-1.48%)
Aug 18, 2015 9.140 9.490 9.110 9.450 285,041 +0.26(+2.83%)
Aug 17, 2015 8.850 9.400 8.840 9.190 407,137 +0.49(+5.63%)
Aug 14, 2015 8.710 8.890 8.560 8.700 267,225 +0.01(+0.12%)
Aug 13, 2015 8.200 8.700 8.060 8.690 674,498 +0.52(+6.36%)
Aug 12, 2015 7.690 8.250 7.660 8.170 423,182 +0.33(+4.21%)
Aug 11, 2015 8.150 8.150 7.610 7.840 730,198 +0.68(+9.50%)
Aug 10, 2015 7.060 7.240 6.930 7.160 325,525 +0.20(+2.87%)
Aug 07, 2015 6.790 7.010 6.750 6.960 190,162 +0.13(+1.90%)
Aug 06, 2015 6.890 6.920 6.750 6.830 259,429 -0.08(-1.16%)
Aug 05, 2015 6.960 7.120 6.910 6.910 193,298 -0.06(-0.86%)
Aug 04, 2015 6.920 7.070 6.840 6.970 168,541 +0.02(+0.29%)
Aug 03, 2015 7.200 7.220 6.950 6.950 148,031 -0.28(-3.87%)
Jul 31, 2015 7.250 7.280 7.130 7.230 101,391 -0.02(-0.28%)
Jul 30, 2015 7.040 7.280 6.990 7.250 156,735 +0.16(+2.26%)
Jul 29, 2015 7.320 7.360 6.800 7.090 299,289 -0.20(-2.74%)
Jul 28, 2015 7.260 7.410 7.220 7.290 172,794 +0.13(+1.82%)
Jul 27, 2015 7.060 7.270 6.980 7.160 202,556 -0.07(-0.97%)
Jul 24, 2015 7.130 7.290 7.080 7.230 194,706 +0.09(+1.26%)
Jul 23, 2015 7.280 7.290 7.010 7.140 145,192 -0.09(-1.24%)
Jul 22, 2015 7.410 7.480 7.170 7.230 210,790 -0.23(-3.08%)
Jul 21, 2015 7.160 7.500 7.070 7.460 239,326 +0.34(+4.78%)
Jul 20, 2015 7.000 7.280 6.960 7.120 202,560 +0.17(+2.45%)
Jul 17, 2015 6.850 7.050 6.700 6.950 211,586 +0.05(+0.72%)
Jul 16, 2015 6.960 7.130 6.810 6.900 156,734 -0.05(-0.72%)
Jul 15, 2015 6.990 7.140 6.930 6.950 166,292 -0.06(-0.86%)
Jul 14, 2015 7.010 7.100 6.960 7.010 175,992 -0.01(-0.14%)
Jul 13, 2015 6.980 7.080 6.940 7.020 128,007 +0.11(+1.59%)
Jul 10, 2015 6.850 7.030 6.790 6.910 136,641 +0.14(+2.07%)
Jul 09, 2015 6.840 6.980 6.750 6.770 192,263 -0.01(-0.15%)
Jul 08, 2015 6.890 6.990 6.740 6.780 311,258 -0.14(-2.02%)
Jul 07, 2015 6.900 7.090 6.790 6.920 404,741 +0.04(+0.58%)
Jul 06, 2015 6.990 7.090 6.715 6.880 435,807 -0.16(-2.27%)
Jul 02, 2015 7.110 7.040 7.040 7.040 241,900 -0.07(-0.98%)
Jul 01, 2015 7.510 7.650 7.110 7.110 372,579 -0.32(-4.31%)
Jun 30, 2015 7.800 7.877 7.410 7.430 282,498 -0.32(-4.13%)
Jun 29, 2015 7.690 7.985 7.690 7.750 290,274 +0.06(+0.78%)
Jun 26, 2015 7.860 7.970 7.670 7.690 2,891,938 -0.17(-2.16%)
Jun 25, 2015 7.980 7.980 7.835 7.860 165,674 -0.12(-1.50%)
Jun 24, 2015 8.040 8.090 7.920 7.980 247,212 -0.06(-0.75%)
Jun 23, 2015 8.020 8.140 7.950 8.040 316,352 +0.01(+0.12%)
Jun 22, 2015 7.980 8.100 7.860 8.030 208,951 +0.10(+1.26%)
Jun 19, 2015 7.890 7.960 7.730 7.930 247,254 +0.07(+0.89%)
Jun 18, 2015 7.750 7.950 7.670 7.860 193,578 +0.10(+1.29%)
Jun 17, 2015 7.680 7.875 7.680 7.760 182,298 +0.11(+1.44%)
Jun 16, 2015 7.680 7.770 7.575 7.650 136,883 -0.05(-0.65%)
Jun 15, 2015 7.640 7.848 7.570 7.700 147,068 +0.00(+0.00%)
Jun 12, 2015 7.730 7.770 7.560 7.700 84,272 -0.04(-0.52%)
Jun 11, 2015 7.710 7.880 7.690 7.740 121,017 +0.09(+1.18%)
Jun 10, 2015 7.800 7.900 7.610 7.650 154,781 -0.12(-1.54%)
Jun 09, 2015 8.000 8.020 7.760 7.770 187,262 -0.23(-2.88%)
Jun 08, 2015 8.070 8.070 7.905 8.000 144,288 -0.05(-0.62%)
Jun 05, 2015 7.890 8.100 7.810 8.050 164,451 +0.16(+2.03%)
Jun 04, 2015 7.840 8.000 7.820 7.890 191,358 -0.04(-0.50%)
Jun 03, 2015 8.060 8.180 7.930 7.930 243,875 -0.10(-1.25%)
Jun 02, 2015 8.150 8.240 8.030 8.030 184,335 -0.19(-2.31%)
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.