Skip to main content
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 (%)
Oct 30, 2009 1.770 1.770 1.700 1.700 12,519 -0.07(-3.95%)
Oct 29, 2009 1.830 1.850 1.770 1.770 18,172 -0.02(-1.12%)
Oct 28, 2009 1.750 1.800 1.750 1.790 50,636 +0.07(+4.07%)
Oct 27, 2009 1.700 1.800 1.700 1.720 39,541 +0.09(+5.52%)
Oct 26, 2009 1.620 1.730 1.620 1.630 41,201 +0.04(+2.52%)
Oct 23, 2009 1.600 1.600 1.570 1.590 7,089 +0.03(+1.92%)
Oct 22, 2009 1.570 1.582 1.550 1.560 5,600 -0.02(-1.27%)
Oct 21, 2009 1.600 1.630 1.580 1.580 9,627 -0.05(-3.07%)
Oct 20, 2009 1.646 1.661 1.620 1.630 12,561 -0.06(-3.55%)
Oct 19, 2009 1.790 1.790 1.600 1.690 50,230 -0.04(-2.31%)
Oct 16, 2009 1.740 1.740 1.730 1.730 2,227 -0.03(-1.70%)
Oct 15, 2009 1.750 1.790 1.744 1.760 20,221 +0.04(+2.33%)
Oct 14, 2009 1.700 1.810 1.700 1.720 23,373 -0.02(-1.15%)
Oct 13, 2009 1.700 1.750 1.700 1.740 11,623 +0.01(+0.58%)
Oct 12, 2009 1.730 1.820 1.730 1.730 8,998 -0.06(-3.35%)
Oct 09, 2009 1.800 1.800 1.700 1.790 52,416 -0.09(-4.79%)
Oct 08, 2009 1.900 1.900 1.800 1.880 20,022 +0.03(+1.63%)
Oct 07, 2009 1.700 1.920 1.700 1.850 38,357 +0.08(+4.51%)
Oct 06, 2009 1.850 1.850 1.770 1.770 17,634 -0.03(-1.67%)
Oct 05, 2009 1.950 1.950 1.760 1.800 17,900 -0.10(-5.26%)
Oct 02, 2009 1.920 1.920 1.850 1.900 15,676 -0.05(-2.57%)
Oct 01, 2009 2.050 2.050 1.860 1.950 8,383 -0.07(-3.46%)
Sep 30, 2009 2.040 2.040 1.900 2.020 50,482 +0.17(+9.18%)
Sep 29, 2009 1.710 1.950 1.679 1.850 87,122 +0.12(+7.22%)
Sep 28, 2009 1.600 1.730 1.600 1.726 11,528 +0.10(+5.86%)
Sep 25, 2009 1.700 1.800 1.620 1.630 34,700 -0.11(-6.32%)
Sep 24, 2009 1.880 1.960 1.710 1.740 77,708 -0.13(-6.95%)
Sep 23, 2009 1.750 2.100 1.690 1.870 287,065 +0.13(+7.47%)
Sep 22, 2009 1.720 1.750 1.720 1.740 17,486 +0.04(+2.35%)
Sep 21, 2009 1.720 1.720 1.653 1.700 27,078 -0.02(-1.02%)
Sep 18, 2009 1.720 1.720 1.670 1.718 9,901 -0.00(-0.15%)
Sep 17, 2009 1.760 1.770 1.710 1.720 18,900 +0.02(+1.18%)
Sep 16, 2009 1.760 1.760 1.670 1.700 17,780 +0.05(+3.03%)
Sep 15, 2009 1.700 1.720 1.600 1.650 19,599 +0.00(+0.00%)
Sep 14, 2009 1.620 1.650 1.600 1.650 12,804 -0.03(-1.78%)
Sep 11, 2009 1.700 1.700 1.620 1.680 2,900 +0.01(+0.59%)
Sep 10, 2009 1.660 1.700 1.660 1.670 16,116 +0.02(+1.21%)
Sep 09, 2009 1.630 1.650 1.620 1.650 17,645 +0.05(+3.11%)
Sep 08, 2009 1.580 1.780 1.580 1.600 20,345 +0.05(+3.25%)
Sep 04, 2009 1.720 1.720 1.500 1.550 52,825 -0.17(-9.88%)
Sep 03, 2009 1.710 1.770 1.710 1.720 17,538 +0.02(+1.18%)
Sep 02, 2009 1.650 1.700 1.650 1.700 13,232 +0.03(+1.99%)
Sep 01, 2009 1.800 1.800 1.650 1.667 19,594 -0.07(-4.21%)
Aug 31, 2009 1.790 1.790 1.590 1.740 21,559 +0.01(+0.58%)
Aug 28, 2009 1.740 1.780 1.510 1.730 45,666 -0.01(-0.57%)
Aug 27, 2009 1.620 1.850 1.620 1.740 98,236 +0.10(+6.10%)
Aug 26, 2009 1.520 1.750 1.500 1.640 54,594 +0.07(+4.46%)
Aug 25, 2009 1.600 1.600 1.500 1.570 24,893 -0.03(-1.87%)
Aug 24, 2009 1.600 1.650 1.560 1.600 8,200 +0.04(+2.56%)
Aug 21, 2009 1.650 1.850 1.530 1.560 66,829 -0.02(-1.26%)
Aug 20, 2009 1.340 1.660 1.310 1.580 40,115 +0.31(+24.40%)
Aug 19, 2009 1.380 1.380 1.270 1.270 30,167 -0.03(-2.31%)
Aug 18, 2009 1.500 1.500 1.284 1.300 37,932 -0.10(-7.14%)
Aug 17, 2009 1.570 1.570 1.390 1.400 47,652 -0.22(-13.58%)
Aug 14, 2009 1.730 1.900 1.500 1.620 112,846 -0.08(-4.71%)
Aug 13, 2009 1.250 1.700 1.210 1.700 113,942 +0.42(+32.80%)
Aug 12, 2009 1.200 1.280 1.060 1.280 29,556 +0.03(+2.41%)
Aug 11, 2009 1.300 1.310 1.250 1.250 44,230 +0.00(+0.00%)
Aug 10, 2009 1.120 1.260 1.120 1.250 41,210 +0.12(+10.62%)
Aug 07, 2009 1.150 1.150 1.071 1.130 32,280 +0.04(+3.67%)
Aug 06, 2009 0.9700 1.100 0.9700 1.090 76,335 +0.13(+13.53%)
Aug 05, 2009 0.9390 0.9638 0.9390 0.9601 4,988 +0.02(+2.14%)
Aug 04, 2009 0.9799 0.9799 0.8831 0.9400 1,005 -0.02(-2.08%)
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.