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 (%)
Mar 30, 2007 3.210 3.370 3.070 3.230 37,055 +0.02(+0.62%)
Mar 29, 2007 3.440 3.440 3.150 3.210 35,217 -0.14(-4.18%)
Mar 28, 2007 3.800 3.800 3.310 3.350 148,491 -0.55(-14.10%)
Mar 27, 2007 4.050 4.050 3.580 3.900 104,708 -0.10(-2.50%)
Mar 26, 2007 3.870 4.050 3.610 4.000 181,340 +0.50(+14.29%)
Mar 23, 2007 3.400 3.500 3.299 3.500 51,958 +0.10(+2.94%)
Mar 22, 2007 3.370 3.400 3.300 3.400 31,515 +0.10(+3.03%)
Mar 21, 2007 3.170 3.300 3.060 3.300 4,271 -0.03(-0.90%)
Mar 20, 2007 3.070 3.400 3.070 3.330 5,385 +0.22(+7.07%)
Mar 19, 2007 3.070 3.150 3.070 3.110 2,100 -0.05(-1.58%)
Mar 16, 2007 3.196 3.270 3.160 3.160 650 -0.03(-0.94%)
Mar 15, 2007 3.240 3.390 3.150 3.190 11,345 -0.12(-3.63%)
Mar 14, 2007 3.190 3.310 3.190 3.310 1,980 +0.12(+3.76%)
Mar 13, 2007 3.280 3.390 3.030 3.190 7,589 -0.12(-3.63%)
Mar 12, 2007 3.200 3.310 3.200 3.310 1,862 -0.09(-2.65%)
Mar 09, 2007 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Mar 08, 2007 3.360 3.400 3.150 3.390 5,100 -0.01(-0.29%)
Mar 07, 2007 3.370 3.430 3.370 3.400 4,946 +0.01(+0.29%)
Mar 06, 2007 3.250 3.420 3.250 3.390 7,196 +0.29(+9.35%)
Mar 05, 2007 3.090 3.190 3.060 3.100 10,653 -0.05(-1.59%)
Mar 02, 2007 3.150 3.150 3.080 3.150 2,421 -0.10(-3.08%)
Mar 01, 2007 3.120 3.450 3.050 3.250 13,106 +0.10(+3.17%)
Feb 28, 2007 3.250 3.250 3.110 3.150 14,717 -0.15(-4.55%)
Feb 27, 2007 3.400 3.480 3.300 3.300 9,100 -0.10(-2.94%)
Feb 26, 2007 3.550 3.550 3.310 3.400 12,577 -0.06(-1.73%)
Feb 23, 2007 3.520 3.520 3.430 3.460 5,470 +0.15(+4.53%)
Feb 22, 2007 3.400 3.500 3.310 3.310 10,696 -0.04(-1.19%)
Feb 21, 2007 3.350 3.350 3.320 3.350 4,038 +0.03(+0.90%)
Feb 20, 2007 3.350 3.350 3.300 3.320 1,865 -0.03(-0.90%)
Feb 16, 2007 3.500 3.500 3.350 3.350 3,670 -0.06(-1.76%)
Feb 15, 2007 3.400 3.410 3.400 3.410 1,000 +0.11(+3.33%)
Feb 14, 2007 3.490 3.490 3.300 3.300 6,176 -0.04(-1.20%)
Feb 13, 2007 3.300 3.440 3.300 3.340 2,668 +0.04(+1.21%)
Feb 12, 2007 3.270 3.410 3.270 3.300 3,615 -0.11(-3.22%)
Feb 09, 2007 3.410 3.490 3.410 3.410 885 -0.08(-2.29%)
Feb 08, 2007 3.480 3.490 3.480 3.490 431 +0.00(+0.00%)
Feb 07, 2007 3.690 3.710 3.300 3.490 15,000 -0.01(-0.29%)
Feb 06, 2007 3.280 3.500 3.280 3.500 15,165 +0.17(+5.11%)
Feb 05, 2007 3.430 3.430 3.330 3.330 8,314 -0.15(-4.31%)
Feb 02, 2007 3.180 3.480 3.180 3.480 12,536 +0.25(+7.74%)
Feb 01, 2007 3.150 3.324 3.100 3.230 9,100 +0.13(+4.19%)
Jan 31, 2007 3.060 3.150 3.030 3.100 26,936 -0.07(-2.21%)
Jan 30, 2007 3.260 3.340 3.140 3.170 19,518 -0.16(-4.80%)
Jan 29, 2007 3.460 3.460 3.260 3.330 18,964 -0.11(-3.20%)
Jan 26, 2007 3.470 3.480 3.440 3.440 1,839 -0.07(-1.99%)
Jan 25, 2007 3.531 3.531 3.504 3.510 1,247 -0.06(-1.68%)
Jan 24, 2007 3.520 3.570 3.520 3.570 5,600 +0.06(+1.71%)
Jan 23, 2007 3.501 3.570 3.500 3.510 13,584 +0.02(+0.57%)
Jan 22, 2007 3.600 3.600 3.490 3.490 10,900 -0.03(-0.85%)
Jan 19, 2007 3.540 3.550 3.520 3.520 2,700 -0.01(-0.28%)
Jan 18, 2007 3.600 3.610 3.530 3.530 2,700 -0.09(-2.49%)
Jan 17, 2007 3.700 3.700 3.520 3.620 9,484 -0.08(-2.16%)
Jan 16, 2007 3.650 3.700 3.650 3.700 1,052 +0.09(+2.49%)
Jan 12, 2007 3.640 3.860 3.500 3.610 16,356 +0.06(+1.69%)
Jan 11, 2007 3.600 3.610 3.520 3.550 10,896 -0.06(-1.66%)
Jan 10, 2007 3.700 3.700 3.540 3.610 9,748 -0.19(-5.00%)
Jan 09, 2007 3.800 3.811 3.800 3.800 6,018 +0.00(+0.00%)
Jan 08, 2007 3.970 4.080 3.620 3.800 7,629 -0.10(-2.56%)
Jan 05, 2007 3.890 4.000 3.860 3.900 9,773 -0.08(-2.01%)
Jan 04, 2007 4.090 4.100 3.980 3.980 4,602 -0.11(-2.69%)
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.