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, 2012 13.72 14.78 13.26 14.39 1,063,328 +0.61(+4.43%)
May 30, 2012 14.80 14.85 13.20 13.78 1,313,729 -1.52(-9.93%)
May 29, 2012 17.00 17.15 15.25 15.30 482,705 -1.59(-9.41%)
May 25, 2012 16.75 17.17 15.84 16.89 592,733 +0.08(+0.48%)
May 24, 2012 16.90 17.25 16.46 16.81 330,460 +0.29(+1.76%)
May 23, 2012 16.44 17.30 15.75 16.52 421,723 +0.04(+0.24%)
May 22, 2012 17.74 18.13 16.30 16.48 369,755 -1.40(-7.83%)
May 21, 2012 18.20 18.74 17.28 17.88 448,983 +0.14(+0.79%)
May 18, 2012 18.17 18.62 17.45 17.74 422,566 -0.74(-4.00%)
May 17, 2012 18.40 19.05 18.18 18.48 309,795 -0.39(-2.07%)
May 16, 2012 22.13 22.13 18.55 18.87 898,201 -2.99(-13.68%)
May 15, 2012 22.20 22.48 21.51 21.86 215,988 -0.24(-1.09%)
May 14, 2012 21.65 22.42 21.41 22.10 486,436 -0.30(-1.34%)
May 11, 2012 21.13 22.45 21.13 22.40 340,332 +0.91(+4.23%)
May 10, 2012 21.38 21.80 20.84 21.49 394,519 +0.21(+0.99%)
May 09, 2012 21.00 21.28 20.85 21.28 338,230 +0.02(+0.09%)
May 08, 2012 21.60 22.49 21.00 21.26 434,785 -0.44(-2.03%)
May 07, 2012 20.88 22.87 20.88 21.70 531,739 +0.86(+4.13%)
May 04, 2012 20.89 23.10 20.58 20.84 1,003,370 -0.07(-0.33%)
May 03, 2012 22.81 22.81 20.57 20.91 731,155 -1.89(-8.29%)
May 02, 2012 23.50 23.69 22.65 22.80 445,809 -0.89(-3.76%)
May 01, 2012 24.35 25.41 23.45 23.69 785,729 -1.26(-5.05%)
Apr 30, 2012 24.49 24.99 24.13 24.95 838,224 +0.63(+2.59%)
Apr 27, 2012 26.44 26.50 22.50 24.32 1,214,010 -0.31(-1.26%)
Apr 26, 2012 23.99 24.95 23.78 24.63 405,387 +0.58(+2.41%)
Apr 25, 2012 23.01 24.25 22.89 24.05 618,024 +0.97(+4.20%)
Apr 24, 2012 22.90 23.43 22.62 23.08 336,016 +0.05(+0.22%)
Apr 23, 2012 23.11 23.73 22.61 23.03 413,490 -0.34(-1.45%)
Apr 20, 2012 22.29 23.40 22.21 23.37 315,263 +1.06(+4.75%)
Apr 19, 2012 22.12 23.50 22.12 22.31 338,824 -0.09(-0.40%)
Apr 18, 2012 22.50 23.67 22.11 22.40 554,737 +0.29(+1.31%)
Apr 17, 2012 24.25 25.30 21.57 22.11 1,083,142 -1.94(-8.07%)
Apr 16, 2012 22.96 24.38 22.81 24.05 685,127 +1.13(+4.93%)
Apr 13, 2012 23.05 23.49 22.25 22.92 410,044 -0.31(-1.33%)
Apr 12, 2012 23.67 23.69 23.02 23.23 287,731 -0.42(-1.78%)
Apr 11, 2012 23.40 23.96 23.15 23.65 361,497 +0.37(+1.59%)
Apr 10, 2012 23.55 23.81 22.53 23.28 689,622 +0.21(+0.91%)
Apr 09, 2012 21.99 24.18 21.75 23.07 1,575,912 +2.26(+10.86%)
Apr 05, 2012 21.24 21.24 19.60 20.81 608,116 +0.49(+2.41%)
Apr 04, 2012 22.15 22.15 20.27 20.32 613,664 -2.01(-9.00%)
Apr 03, 2012 22.80 23.10 22.06 22.33 311,018 -0.49(-2.15%)
Apr 02, 2012 21.95 23.32 21.16 22.82 590,572 +1.12(+5.16%)
Mar 30, 2012 23.10 23.37 21.53 21.70 448,053 -1.49(-6.43%)
Mar 29, 2012 23.00 23.48 22.66 23.19 368,427 -0.10(-0.43%)
Mar 28, 2012 23.08 24.28 22.95 23.29 495,937 +0.32(+1.39%)
Mar 27, 2012 24.83 25.00 22.70 22.97 674,623 -1.17(-4.85%)
Mar 26, 2012 25.74 26.34 24.00 24.14 434,435 -1.33(-5.22%)
Mar 23, 2012 26.25 26.50 25.10 25.47 283,216 -0.98(-3.71%)
Mar 22, 2012 26.01 28.20 26.00 26.45 227,291 -0.31(-1.16%)
Mar 21, 2012 26.46 28.22 26.40 26.76 534,118 +0.32(+1.21%)
Mar 20, 2012 26.97 26.97 25.81 26.44 236,907 -0.56(-2.07%)
Mar 19, 2012 25.81 27.16 25.04 27.00 608,194 +1.55(+6.09%)
Mar 16, 2012 23.27 25.89 22.50 25.45 771,673 +1.26(+5.21%)
Mar 15, 2012 24.18 24.50 23.78 24.19 179,456 -0.01(-0.04%)
Mar 14, 2012 25.00 25.49 23.34 24.20 302,215 -0.70(-2.81%)
Mar 13, 2012 24.75 25.30 24.29 24.90 246,134 +0.04(+0.16%)
Mar 12, 2012 24.50 25.20 24.27 24.86 542,839 +0.86(+3.58%)
Mar 09, 2012 22.69 24.00 22.39 24.00 494,109 +1.72(+7.72%)
Mar 08, 2012 24.00 24.00 22.12 22.28 586,548 -1.36(-5.75%)
Mar 07, 2012 23.15 24.00 23.02 23.64 314,655 +0.51(+2.20%)
Mar 06, 2012 23.23 23.23 22.04 23.13 378,701 -0.34(-1.45%)
Mar 05, 2012 22.87 23.74 22.34 23.47 721,725 +1.49(+6.78%)
Mar 02, 2012 21.99 23.99 21.45 21.98 907,160 +0.49(+2.28%)
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.