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 (%)
Dec 31, 2013 12.01 11.91 11.91 11.91 596,600 -0.13(-1.08%)
Dec 30, 2013 11.91 12.29 11.73 12.04 372,378 +0.21(+1.78%)
Dec 27, 2013 12.06 12.25 11.73 11.83 467,486 -0.16(-1.33%)
Dec 26, 2013 12.35 12.48 11.96 11.99 308,348 -0.26(-2.12%)
Dec 24, 2013 12.32 12.50 12.22 12.25 92,596 -0.05(-0.41%)
Dec 23, 2013 12.58 13.04 12.27 12.30 387,683 -0.26(-2.07%)
Dec 20, 2013 12.35 12.71 12.21 12.56 698,151 +0.20(+1.62%)
Dec 19, 2013 12.34 13.07 12.23 12.36 541,388 -0.03(-0.24%)
Dec 18, 2013 12.38 12.60 12.25 12.39 372,224 +0.07(+0.57%)
Dec 17, 2013 12.51 13.07 12.25 12.32 686,811 -0.07(-0.56%)
Dec 16, 2013 12.33 13.20 12.09 12.39 1,257,333 +0.10(+0.81%)
Dec 13, 2013 11.22 12.50 11.19 12.29 647,520 +1.05(+9.34%)
Dec 12, 2013 11.40 11.47 11.15 11.24 191,277 -0.16(-1.40%)
Dec 11, 2013 11.26 11.40 11.14 11.40 256,923 +0.18(+1.60%)
Dec 10, 2013 11.45 11.52 11.15 11.22 301,322 -0.27(-2.39%)
Dec 09, 2013 11.05 11.52 11.04 11.49 409,287 +0.46(+4.12%)
Dec 06, 2013 11.04 11.30 10.67 11.04 0 +0.07(+0.64%)
Dec 05, 2013 11.25 11.37 10.88 10.97 459,535 -0.34(-3.01%)
Dec 04, 2013 11.04 11.68 10.97 11.31 0 +0.26(+2.35%)
Dec 03, 2013 11.16 11.51 10.96 11.05 0 -0.17(-1.52%)
Dec 02, 2013 11.47 11.63 11.13 11.22 479,666 -0.25(-2.18%)
Nov 29, 2013 11.82 11.93 11.41 11.47 0 -0.28(-2.38%)
Nov 27, 2013 11.63 11.88 11.55 11.75 0 +0.13(+1.12%)
Nov 26, 2013 12.02 12.15 11.53 11.62 0 -0.35(-2.92%)
Nov 25, 2013 11.92 12.10 11.75 11.97 266,905 +0.10(+0.84%)
Nov 22, 2013 11.90 12.01 11.67 11.87 0 +0.01(+0.08%)
Nov 21, 2013 11.84 12.23 11.67 11.86 368,102 +0.06(+0.51%)
Nov 20, 2013 12.03 12.09 11.63 11.80 0 -0.24(-1.99%)
Nov 19, 2013 12.49 12.49 11.91 12.04 455,812 -0.43(-3.45%)
Nov 18, 2013 12.55 12.58 12.01 12.47 0 -0.10(-0.80%)
Nov 15, 2013 12.23 12.88 12.15 12.57 0 +0.32(+2.61%)
Nov 14, 2013 12.58 12.69 11.81 12.25 0 -0.26(-2.08%)
Nov 13, 2013 12.70 13.41 12.20 12.51 2,214,704 +0.93(+8.03%)
Nov 12, 2013 12.33 12.58 11.42 11.58 814,390 -0.73(-5.93%)
Nov 11, 2013 12.30 12.66 12.25 12.31 0 -0.07(-0.57%)
Nov 08, 2013 12.23 12.54 12.10 12.38 0 +0.14(+1.14%)
Nov 07, 2013 12.21 12.48 12.15 12.24 242,476 +0.02(+0.16%)
Nov 06, 2013 12.35 12.35 11.96 12.22 218,704 -0.10(-0.81%)
Nov 05, 2013 12.23 12.35 11.99 12.32 0 +0.07(+0.57%)
Nov 04, 2013 12.04 12.29 11.70 12.25 212,575 +0.28(+2.34%)
Nov 01, 2013 11.28 12.06 11.28 11.97 0 +0.69(+6.12%)
Oct 31, 2013 12.29 12.46 11.13 11.28 0 -1.04(-8.44%)
Oct 30, 2013 12.99 13.00 12.25 12.32 263,014 -0.48(-3.75%)
Oct 29, 2013 12.83 12.87 12.60 12.80 0 +0.01(+0.08%)
Oct 28, 2013 12.89 12.98 12.62 12.79 0 -0.10(-0.78%)
Oct 25, 2013 12.65 13.11 12.64 12.89 0 +0.26(+2.06%)
Oct 24, 2013 12.73 12.87 12.56 12.63 251,221 -0.05(-0.39%)
Oct 23, 2013 13.08 13.18 12.67 12.68 0 -0.39(-2.98%)
Oct 22, 2013 13.07 13.31 12.93 13.07 282,314 -0.06(-0.46%)
Oct 21, 2013 13.48 13.50 13.07 13.13 201,690 -0.31(-2.31%)
Oct 18, 2013 13.56 13.68 13.18 13.44 252,493 -0.01(-0.07%)
Oct 17, 2013 13.66 13.69 13.38 13.45 113,875 -0.26(-1.90%)
Oct 16, 2013 13.75 13.82 13.30 13.71 145,216 +0.04(+0.29%)
Oct 15, 2013 14.26 14.43 13.63 13.67 206,692 -0.60(-4.20%)
Oct 14, 2013 14.25 14.33 14.01 14.27 188,208 +0.00(+0.00%)
Oct 11, 2013 13.55 14.32 13.55 14.27 0 +0.69(+5.08%)
Oct 10, 2013 13.39 13.60 13.27 13.58 177,012 +0.31(+2.34%)
Oct 09, 2013 13.48 13.50 13.20 13.27 0 -0.20(-1.48%)
Oct 08, 2013 13.33 13.59 13.18 13.47 264,264 +0.16(+1.20%)
Oct 07, 2013 13.46 13.50 13.10 13.31 0 -0.15(-1.11%)
Oct 04, 2013 13.16 13.80 13.16 13.46 0 +0.26(+1.97%)
Oct 03, 2013 13.28 13.37 13.07 13.20 0 -0.05(-0.38%)
Oct 02, 2013 13.36 13.48 13.02 13.25 157,019 -0.16(-1.19%)
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.