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 (%)
May 28, 2004 34.45 34.97 30.03 32.89 51,300 -2.21(-6.30%)
May 27, 2004 34.06 35.75 33.28 35.10 95,600 +1.56(+4.65%)
May 26, 2004 33.54 35.10 33.54 33.54 81,700 +0.13(+0.39%)
May 25, 2004 32.63 33.41 31.20 33.41 56,300 +1.17(+3.63%)
May 24, 2004 30.81 34.32 30.81 32.24 139,000 +2.86(+9.73%)
May 21, 2004 29.25 29.90 28.73 29.38 19,600 +0.12(+0.40%)
May 20, 2004 29.90 29.90 29.25 29.26 21,900 +0.27(+0.94%)
May 19, 2004 30.55 30.81 28.86 28.99 64,100 +1.22(+4.40%)
May 18, 2004 28.47 31.07 27.30 27.77 56,600 +0.34(+1.23%)
May 17, 2004 28.34 28.34 27.30 27.43 14,600 -0.91(-3.21%)
May 14, 2004 31.20 31.20 28.34 28.34 65,000 -2.86(-9.17%)
May 13, 2004 27.17 31.20 26.39 31.20 101,300 +4.16(+15.38%)
May 12, 2004 27.30 27.30 26.13 27.04 24,700 -0.26(-0.95%)
May 11, 2004 25.35 27.43 24.70 27.30 119,900 +1.82(+7.14%)
May 10, 2004 26.78 26.91 25.35 25.48 281,300 -1.04(-3.92%)
May 07, 2004 25.61 27.30 25.61 26.52 58,500 +0.39(+1.49%)
May 06, 2004 26.00 27.17 24.96 26.13 214,700 -0.26(-0.99%)
May 05, 2004 29.25 29.77 26.00 26.39 149,100 -2.21(-7.73%)
May 04, 2004 29.64 29.64 25.61 28.60 269,600 +0.78(+2.80%)
May 03, 2004 29.90 31.33 27.43 27.82 158,800 -2.08(-6.96%)
Apr 30, 2004 31.33 32.50 29.25 29.90 241,700 -2.34(-7.26%)
Apr 29, 2004 34.97 37.70 24.96 32.24 1,069,100 -6.63(-17.06%)
Apr 28, 2004 43.03 43.03 38.22 38.87 173,400 -4.29(-9.94%)
Apr 27, 2004 43.42 44.07 42.25 43.16 38,500 +0.52(+1.22%)
Apr 26, 2004 43.16 46.41 41.86 42.64 126,500 +0.39(+0.92%)
Apr 23, 2004 43.68 44.20 42.25 42.25 80,100 -1.56(-3.56%)
Apr 22, 2004 43.55 44.20 42.25 43.81 110,500 -0.39(-0.88%)
Apr 21, 2004 43.68 45.24 43.16 44.20 47,900 +0.00(+0.00%)
Apr 20, 2004 47.06 47.45 43.16 44.20 116,300 -1.30(-2.86%)
Apr 19, 2004 45.50 46.80 42.90 45.50 66,700 +1.04(+2.34%)
Apr 16, 2004 47.84 47.84 44.33 44.46 45,800 -2.34(-5.00%)
Apr 15, 2004 45.50 47.71 44.20 46.80 133,300 +2.08(+4.65%)
Apr 14, 2004 46.54 49.79 43.29 44.72 142,100 -2.86(-6.01%)
Apr 13, 2004 53.17 53.95 46.54 47.58 145,400 -4.55(-8.73%)
Apr 12, 2004 50.83 53.04 50.44 52.13 96,500 +1.04(+2.04%)
Apr 08, 2004 50.96 53.04 49.53 51.09 90,300 +0.52(+1.03%)
Apr 07, 2004 51.61 52.52 49.53 50.57 78,300 -1.95(-3.71%)
Apr 06, 2004 51.48 53.30 50.83 52.52 74,400 -1.43(-2.65%)
Apr 05, 2004 53.43 54.60 50.70 53.95 107,200 -0.65(-1.19%)
Apr 02, 2004 52.26 54.60 52.26 54.60 124,100 +2.47(+4.74%)
Apr 01, 2004 50.83 52.91 50.83 52.13 61,700 +0.39(+0.75%)
Mar 31, 2004 54.66 55.25 50.57 51.74 148,700 -3.38(-6.13%)
Mar 30, 2004 52.78 55.51 52.65 55.12 373,600 +2.60(+4.95%)
Mar 29, 2004 50.18 53.30 48.88 52.52 496,800 +3.77(+7.73%)
Mar 26, 2004 45.24 50.05 44.20 48.75 210,400 +3.77(+8.38%)
Mar 25, 2004 44.07 45.37 43.03 44.98 119,200 +2.60(+6.13%)
Mar 24, 2004 42.58 44.07 42.12 42.38 49,300 +0.39(+0.93%)
Mar 23, 2004 44.98 45.11 41.86 41.99 150,500 -0.13(-0.31%)
Mar 22, 2004 43.29 45.11 41.47 42.12 219,600 -4.03(-8.73%)
Mar 19, 2004 47.06 47.06 44.72 46.15 37,800 -0.52(-1.11%)
Mar 18, 2004 47.32 47.32 44.85 46.67 84,500 +0.52(+1.13%)
Mar 17, 2004 46.15 48.10 45.11 46.15 207,800 +0.91(+2.01%)
Mar 16, 2004 49.40 51.74 43.55 45.24 371,900 -4.03(-8.18%)
Mar 15, 2004 52.13 52.65 48.10 49.27 159,200 -3.38(-6.42%)
Mar 12, 2004 50.18 52.78 48.75 52.65 153,800 +3.77(+7.71%)
Mar 11, 2004 53.04 53.30 48.75 48.88 297,900 -3.64(-6.93%)
Mar 10, 2004 53.95 53.95 52.13 52.52 127,000 -2.21(-4.04%)
Mar 09, 2004 56.55 57.20 53.17 54.73 155,100 -1.04(-1.86%)
Mar 08, 2004 54.99 58.37 54.99 55.77 215,600 +0.65(+1.18%)
Mar 05, 2004 56.03 56.42 52.65 55.12 147,700 -0.26(-0.47%)
Mar 04, 2004 53.30 55.90 52.65 55.38 284,300 +3.25(+6.23%)
Mar 03, 2004 54.34 54.34 50.70 52.13 183,900 -1.30(-2.43%)
Mar 02, 2004 54.08 55.51 52.65 53.43 142,500 -1.43(-2.61%)
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.