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 31, 2013 15.22 15.28 14.90 14.93 224,017 -0.37(-2.42%)
May 30, 2013 15.31 15.75 15.08 15.30 197,467 -0.01(-0.07%)
May 29, 2013 15.17 15.38 14.91 15.31 254,827 +0.01(+0.07%)
May 28, 2013 15.58 15.80 15.12 15.30 250,774 -0.22(-1.42%)
May 24, 2013 15.87 15.95 15.35 15.52 0 -0.42(-2.63%)
May 23, 2013 16.00 16.25 15.66 15.94 0 -0.06(-0.38%)
May 22, 2013 15.82 16.56 15.52 16.00 0 +0.19(+1.20%)
May 21, 2013 16.00 16.14 15.25 15.81 0 -0.12(-0.75%)
May 20, 2013 16.43 16.59 15.87 15.93 0 -0.50(-3.04%)
May 17, 2013 16.46 16.87 16.36 16.43 0 -0.04(-0.24%)
May 16, 2013 17.22 17.33 16.40 16.47 515,559 -0.73(-4.24%)
May 15, 2013 17.15 17.35 17.15 17.20 0 -0.02(-0.12%)
May 13, 2013 17.25 17.78 17.01 17.22 314,981 +0.16(+0.94%)
May 10, 2013 18.00 18.47 16.74 17.06 0 -2.18(-11.33%)
May 09, 2013 17.50 19.28 17.42 19.24 1,093,946 +1.61(+9.13%)
May 08, 2013 17.72 17.90 17.42 17.63 452,781 -0.18(-1.01%)
May 07, 2013 17.79 17.89 17.55 17.81 0 +0.26(+1.48%)
May 06, 2013 17.15 17.74 16.97 17.55 287,697 +0.50(+2.93%)
May 03, 2013 17.00 17.18 16.77 17.05 0 +0.28(+1.67%)
May 02, 2013 16.42 16.97 16.31 16.77 0 +0.39(+2.38%)
May 01, 2013 16.44 16.50 16.21 16.38 0 -0.15(-0.91%)
Apr 30, 2013 16.67 16.69 16.14 16.53 257,953 -0.12(-0.72%)
Apr 29, 2013 16.94 17.14 16.51 16.65 216,444 -0.32(-1.89%)
Apr 26, 2013 16.42 17.19 16.34 16.97 437,319 +0.45(+2.72%)
Apr 25, 2013 15.62 16.75 15.62 16.52 414,116 +0.91(+5.83%)
Apr 24, 2013 15.55 15.69 15.36 15.61 186,859 +0.00(+0.00%)
Apr 23, 2013 15.30 15.71 15.15 15.61 272,309 +0.36(+2.36%)
Apr 22, 2013 15.66 15.78 15.03 15.25 341,421 -0.32(-2.06%)
Apr 19, 2013 15.42 15.76 15.03 15.57 319,326 +0.31(+2.03%)
Apr 18, 2013 15.41 15.46 14.97 15.26 285,795 -0.21(-1.36%)
Apr 17, 2013 16.05 16.10 15.35 15.47 324,097 -0.70(-4.33%)
Apr 16, 2013 16.56 16.82 16.02 16.17 256,068 -0.25(-1.52%)
Apr 15, 2013 17.20 17.40 16.26 16.42 369,626 -0.82(-4.76%)
Apr 12, 2013 16.61 17.48 16.52 17.24 330,036 +0.47(+2.80%)
Apr 11, 2013 17.41 17.90 16.55 16.77 619,777 -0.60(-3.45%)
Apr 10, 2013 17.02 17.55 16.97 17.37 685,788 +0.43(+2.54%)
Apr 09, 2013 15.97 17.08 15.97 16.94 692,999 +0.95(+5.94%)
Apr 08, 2013 15.80 16.17 15.65 15.99 490,829 +0.31(+1.98%)
Apr 05, 2013 14.80 15.97 14.69 15.68 708,335 +0.49(+3.23%)
Apr 04, 2013 15.94 15.94 14.70 15.19 999,849 -0.56(-3.56%)
Apr 03, 2013 17.01 17.20 15.62 15.75 3,330,180 +0.80(+5.35%)
Apr 02, 2013 14.70 14.95 14.36 14.95 975,126 +0.97(+6.94%)
Apr 01, 2013 14.53 15.00 13.82 13.98 684,756 -0.02(-0.14%)
Mar 28, 2013 14.25 14.30 13.53 14.00 366,544 +0.06(+0.43%)
Mar 27, 2013 13.60 14.00 13.26 13.94 263,207 +0.44(+3.26%)
Mar 26, 2013 14.07 14.24 13.32 13.50 555,292 -0.55(-3.91%)
Mar 25, 2013 13.73 14.31 13.73 14.05 456,479 +0.31(+2.26%)
Mar 22, 2013 13.10 14.00 13.10 13.74 437,900 +0.70(+5.37%)
Mar 21, 2013 12.19 13.24 12.12 13.04 449,734 +0.74(+6.02%)
Mar 20, 2013 12.21 12.55 11.93 12.30 291,307 +0.17(+1.40%)
Mar 19, 2013 12.40 12.88 11.92 12.13 841,406 +0.03(+0.25%)
Mar 18, 2013 12.96 13.31 12.07 12.10 831,666 -0.81(-6.27%)
Mar 15, 2013 13.20 13.59 12.75 12.91 405,042 -0.39(-2.93%)
Mar 14, 2013 14.08 14.21 13.03 13.30 473,615 -0.82(-5.81%)
Mar 13, 2013 14.21 14.68 14.06 14.12 236,933 -0.05(-0.35%)
Mar 12, 2013 14.17 14.18 13.76 14.17 402,710 -0.11(-0.77%)
Mar 11, 2013 14.83 15.00 14.03 14.28 395,642 -0.62(-4.16%)
Mar 08, 2013 14.82 15.25 14.63 14.90 470,506 +0.21(+1.43%)
Mar 07, 2013 14.00 14.75 13.80 14.69 1,010,532 +0.69(+4.93%)
Mar 06, 2013 12.50 14.20 12.50 14.00 683,837 +1.55(+12.45%)
Mar 05, 2013 12.83 12.90 12.22 12.45 338,250 -0.21(-1.66%)
Mar 04, 2013 11.87 12.81 11.87 12.66 513,209 +0.68(+5.68%)
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.