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 (%)
Feb 29, 2008 0.7299 0.7400 0.7299 0.7400 900 +0.10(+16.17%)
Feb 28, 2008 0.6400 0.6400 0.6370 0.6370 3,200 -0.06(-9.00%)
Feb 27, 2008 0.7000 0.7001 0.7000 0.7000 7,447 +0.00(+0.00%)
Feb 26, 2008 0.6900 0.7000 0.6300 0.7000 7,859 +0.01(+1.43%)
Feb 25, 2008 0.6800 0.6901 0.6700 0.6901 18,868 +0.00(+0.01%)
Feb 22, 2008 0.6700 0.6900 0.6700 0.6900 1,020 -0.01(-1.43%)
Feb 21, 2008 0.7200 0.7800 0.7000 0.7000 5,188 -0.02(-2.76%)
Feb 20, 2008 0.6501 0.7200 0.6501 0.7199 920 +0.01(+1.22%)
Feb 19, 2008 0.7900 0.7900 0.7100 0.7112 18,381 -0.03(-3.89%)
Feb 18, 2008 0.7900 0.7900 0.6900 0.7400 7,803 +0.00(+0.00%)
Feb 15, 2008 0.7900 0.7900 0.6900 0.7400 7,803 +0.07(+10.45%)
Feb 14, 2008 0.6199 0.7500 0.6199 0.6700 26,400 -0.05(-6.94%)
Feb 13, 2008 0.6399 0.7500 0.5999 0.7200 59,152 +0.08(+12.52%)
Feb 12, 2008 0.6100 0.7400 0.6100 0.6399 38,404 -0.04(-5.90%)
Feb 11, 2008 0.7500 0.7500 0.5801 0.6800 38,240 +0.04(+6.23%)
Feb 08, 2008 0.5599 0.6900 0.5599 0.6401 46,434 +0.03(+4.93%)
Feb 07, 2008 0.6300 0.7100 0.5700 0.6100 14,250 -0.01(-2.24%)
Feb 06, 2008 0.6790 0.7400 0.5401 0.6240 21,303 -0.08(-10.86%)
Feb 05, 2008 0.6700 0.7600 0.5710 0.7000 6,773 +0.00(+0.00%)
Feb 04, 2008 0.7501 0.7900 0.7000 0.7000 4,980 -0.05(-6.67%)
Feb 01, 2008 0.6800 0.7800 0.6600 0.7500 12,235 +0.04(+5.63%)
Jan 31, 2008 0.7900 0.8000 0.6501 0.7100 71,384 -0.08(-10.13%)
Jan 30, 2008 0.7600 0.7900 0.7600 0.7900 67,692 +0.05(+6.76%)
Jan 29, 2008 0.7600 0.7600 0.7200 0.7400 71,065 +0.05(+7.25%)
Jan 28, 2008 0.5500 0.6900 0.5200 0.6900 104,229 +0.19(+38.00%)
Jan 25, 2008 0.4200 0.5500 0.3999 0.5000 44,725 +0.13(+35.14%)
Jan 24, 2008 0.3798 0.4600 0.3700 0.3700 44,184 -0.01(-2.58%)
Jan 23, 2008 0.5200 0.5200 0.3701 0.3798 180,355 -0.09(-19.19%)
Jan 22, 2008 0.5900 0.6500 0.4110 0.4700 43,340 -0.12(-20.31%)
Jan 21, 2008 0.5600 0.6900 0.5100 0.5898 33,383 +0.00(+0.00%)
Jan 18, 2008 0.5600 0.6900 0.5100 0.5898 33,383 +0.06(+11.28%)
Jan 17, 2008 0.6000 0.6500 0.5130 0.5300 33,587 -0.07(-11.67%)
Jan 16, 2008 0.6700 0.6700 0.6000 0.6000 46,397 -0.10(-14.29%)
Jan 15, 2008 0.6200 0.7000 0.6000 0.7000 332 +0.04(+6.08%)
Jan 14, 2008 0.6300 0.6599 0.6100 0.6599 1,592 -0.03(-4.36%)
Jan 11, 2008 0.6890 0.6900 0.6200 0.6900 5,800 +0.02(+2.99%)
Jan 10, 2008 0.6550 0.6700 0.6401 0.6700 2,250 -0.01(-1.47%)
Jan 09, 2008 0.6700 0.6800 0.6300 0.6800 3,176 -0.02(-2.86%)
Jan 08, 2008 0.6997 0.7000 0.6700 0.7000 1,788 -0.01(-1.41%)
Jan 07, 2008 0.7100 0.7280 0.6502 0.7100 4,547 +0.02(+2.90%)
Jan 04, 2008 0.6800 0.7000 0.6500 0.6900 7,200 -0.02(-2.82%)
Jan 03, 2008 0.7380 0.7700 0.6600 0.7100 14,885 +0.02(+2.90%)
Jan 02, 2008 0.7100 0.7500 0.6200 0.6900 33,450 -0.13(-15.85%)
Jan 01, 2008 0.8100 0.9200 0.7500 0.8200 204,107 +0.00(+0.00%)
Dec 31, 2007 0.8100 0.9200 0.7500 0.8200 204,107 +0.00(+0.01%)
Dec 28, 2007 0.8300 0.8400 0.8000 0.8199 7,482 -0.03(-3.54%)
Dec 27, 2007 0.8600 0.8700 0.8200 0.8500 44,266 -0.02(-2.30%)
Dec 26, 2007 0.9500 0.9500 0.8700 0.8700 14,081 -0.12(-12.12%)
Dec 24, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 21, 2007 0.9900 1.070 0.8501 0.9900 28,645 +0.00(+0.00%)
Dec 20, 2007 1.080 1.080 0.9000 0.9900 29,059 -0.11(-10.00%)
Dec 19, 2007 0.9400 1.110 0.9400 1.100 9,199 +0.10(+10.00%)
Dec 18, 2007 1.030 1.030 1.000 1.000 17,481 -0.04(-3.85%)
Dec 17, 2007 1.090 1.100 1.040 1.040 3,759 -0.08(-7.14%)
Dec 14, 2007 1.140 1.150 1.080 1.120 15,614 -0.04(-3.46%)
Dec 13, 2007 1.290 1.380 1.150 1.160 5,970 -0.15(-11.44%)
Dec 12, 2007 1.310 1.400 1.220 1.310 8,616 -0.10(-7.09%)
Dec 11, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 10, 2007 1.350 1.410 1.350 1.410 3,231 +0.02(+1.44%)
Dec 07, 2007 1.390 1.390 1.390 1.390 688 +0.04(+2.96%)
Dec 06, 2007 1.300 1.378 1.300 1.350 3,185 -0.07(-4.93%)
Dec 05, 2007 1.370 1.420 1.323 1.420 8,755 +0.05(+3.65%)
Dec 04, 2007 1.250 1.370 1.200 1.370 4,908 +0.12(+9.60%)
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.