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, 2017 7.350 7.450 7.200 7.350 85,346 +0.00(+0.00%)
Aug 30, 2017 7.240 7.450 7.200 7.350 32,353 +0.10(+1.38%)
Aug 29, 2017 7.300 7.362 7.250 7.250 27,558 -0.10(-1.36%)
Aug 28, 2017 7.450 7.550 7.100 7.350 89,738 -0.10(-1.34%)
Aug 25, 2017 7.450 7.525 7.255 7.450 48,864 +0.05(+0.68%)
Aug 24, 2017 7.525 7.525 7.350 7.400 132,036 -0.10(-1.33%)
Aug 23, 2017 7.650 7.700 7.500 7.500 7,744 -0.12(-1.64%)
Aug 22, 2017 7.650 7.700 7.575 7.625 64,184 -0.03(-0.33%)
Aug 21, 2017 7.650 7.800 7.550 7.650 91,553 +0.05(+0.66%)
Aug 18, 2017 7.350 7.650 7.300 7.600 98,556 +0.20(+2.70%)
Aug 17, 2017 7.600 7.608 7.250 7.400 78,547 -0.20(-2.63%)
Aug 16, 2017 7.650 7.800 7.550 7.600 84,631 -0.05(-0.65%)
Aug 15, 2017 7.400 7.700 7.350 7.650 163,376 +0.25(+3.38%)
Aug 14, 2017 7.500 7.600 7.400 7.400 141,230 -0.05(-0.67%)
Aug 11, 2017 7.700 7.700 7.450 7.450 307,841 -0.20(-2.61%)
Aug 10, 2017 7.400 7.850 7.400 7.650 209,663 -0.40(-4.97%)
Aug 09, 2017 7.800 8.200 7.800 8.050 130,808 +0.25(+3.21%)
Aug 08, 2017 7.800 8.050 7.777 7.800 153,745 +0.00(+0.00%)
Aug 07, 2017 7.650 7.895 7.550 7.800 226,148 +0.15(+1.96%)
Aug 04, 2017 7.350 7.650 7.350 7.650 71,824 +0.30(+4.08%)
Aug 03, 2017 7.490 7.500 7.300 7.350 62,927 -0.05(-0.68%)
Aug 02, 2017 7.450 7.450 7.308 7.400 47,651 +0.00(+0.00%)
Aug 01, 2017 7.350 7.500 7.300 7.400 62,832 +0.05(+0.68%)
Jul 31, 2017 7.350 7.400 7.305 7.350 60,523 +0.00(+0.00%)
Jul 28, 2017 7.286 7.400 7.286 7.350 72,360 +0.00(+0.00%)
Jul 27, 2017 7.300 7.500 7.250 7.350 159,247 +0.07(+1.03%)
Jul 26, 2017 7.200 7.300 7.200 7.275 26,658 +0.08(+1.04%)
Jul 25, 2017 7.050 7.300 7.000 7.200 65,150 +0.10(+1.41%)
Jul 24, 2017 7.100 7.200 7.000 7.100 100,281 -0.15(-2.07%)
Jul 21, 2017 7.250 7.300 7.209 7.250 120,079 -0.05(-0.68%)
Jul 20, 2017 7.200 7.350 7.150 7.300 41,226 +0.00(+0.00%)
Jul 19, 2017 7.100 7.350 7.100 7.300 35,607 +0.15(+2.10%)
Jul 18, 2017 7.200 7.350 7.150 7.150 21,755 -0.05(-0.69%)
Jul 17, 2017 7.250 7.300 7.150 7.200 47,571 -0.05(-0.69%)
Jul 14, 2017 7.400 7.481 7.250 7.250 60,736 -0.20(-2.68%)
Jul 13, 2017 6.950 7.500 6.950 7.450 110,452 +0.50(+7.19%)
Jul 12, 2017 7.050 7.125 6.850 6.950 68,686 +0.00(+0.00%)
Jul 11, 2017 7.150 7.150 6.900 6.950 76,895 -0.05(-0.71%)
Jul 10, 2017 7.150 7.200 7.000 7.000 64,278 -0.15(-2.10%)
Jul 07, 2017 6.950 7.200 6.950 7.150 72,916 +0.20(+2.88%)
Jul 06, 2017 7.200 7.261 6.950 6.950 108,168 -0.20(-2.80%)
Jul 05, 2017 7.240 7.250 7.150 7.150 60,559 -0.05(-0.69%)
Jul 03, 2017 7.200 7.250 7.150 7.200 27,975 +0.00(+0.00%)
Jun 30, 2017 7.250 7.250 7.150 7.200 35,813 +0.00(+0.00%)
Jun 29, 2017 7.250 7.250 7.000 7.200 61,466 +0.00(+0.00%)
Jun 28, 2017 7.250 7.250 7.150 7.200 62,721 +0.00(+0.00%)
Jun 27, 2017 7.350 7.350 7.100 7.200 83,061 -0.10(-1.37%)
Jun 26, 2017 7.000 7.400 6.900 7.300 181,958 +0.40(+5.80%)
Jun 23, 2017 7.200 7.250 6.750 6.900 430,344 -0.25(-3.50%)
Jun 22, 2017 7.050 7.250 7.050 7.150 56,358 +0.00(+0.00%)
Jun 21, 2017 7.300 7.350 7.075 7.150 156,551 -0.05(-0.69%)
Jun 20, 2017 7.250 7.750 7.100 7.200 143,700 -0.10(-1.37%)
Jun 19, 2017 7.250 7.375 7.100 7.300 226,778 +0.35(+5.04%)
Jun 16, 2017 7.100 7.150 6.950 6.950 119,530 -0.10(-1.42%)
Jun 15, 2017 7.050 7.100 6.950 7.050 55,186 +0.00(+0.00%)
Jun 14, 2017 7.300 7.550 7.050 7.050 89,467 -0.25(-3.42%)
Jun 13, 2017 7.223 7.350 7.200 7.300 70,441 -0.05(-0.68%)
Jun 12, 2017 7.450 7.500 7.250 7.350 84,784 -0.15(-2.00%)
Jun 09, 2017 7.400 7.600 7.300 7.500 243,641 +0.10(+1.35%)
Jun 08, 2017 7.350 7.400 7.200 7.400 106,016 +0.10(+1.37%)
Jun 07, 2017 7.400 7.400 7.250 7.300 110,346 -0.05(-0.68%)
Jun 06, 2017 7.400 7.600 7.350 7.350 354,525 -0.30(-3.92%)
Jun 05, 2017 6.600 8.300 6.500 7.650 935,775 +1.05(+15.91%)
Jun 02, 2017 6.600 6.675 6.450 6.600 64,605 +0.05(+0.76%)
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.