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 27, 2009 0.3700 0.3700 0.3700 0.3700 810 +0.00(+0.03%)
Feb 26, 2009 0.3800 0.4200 0.3200 0.3699 13,593 -0.00(-0.03%)
Feb 25, 2009 0.3100 0.3700 0.3000 0.3700 6,750 +0.07(+23.33%)
Feb 24, 2009 0.2900 0.3100 0.2900 0.3000 5,423 +0.01(+3.45%)
Feb 23, 2009 0.2610 0.3000 0.2610 0.2900 9,159 +0.00(+0.00%)
Feb 20, 2009 0.2900 0.2900 0.2900 0.2900 150 +0.02(+5.84%)
Feb 19, 2009 0.2700 0.2900 0.2600 0.2740 7,992 +0.00(+1.48%)
Feb 18, 2009 0.2700 0.2700 0.2500 0.2700 8,281 +0.00(+0.04%)
Feb 17, 2009 0.1800 0.2700 0.1800 0.2699 16,779 +0.05(+22.68%)
Feb 13, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 12, 2009 0.2200 0.2400 0.2200 0.2200 2,569 +0.04(+21.68%)
Feb 11, 2009 0.2200 0.2200 0.1808 0.1808 6,197 -0.01(-3.21%)
Feb 09, 2009 0.1900 0.1868 0.1868 0.1868 0 +0.00(+0.00%)
Feb 06, 2009 0.2200 0.2200 0.1868 0.1868 1,439 -0.01(-6.60%)
Feb 05, 2009 0.2000 0.2000 0.2000 0.2000 1,661 +0.01(+5.04%)
Feb 04, 2009 0.1900 0.1904 0.1904 0.1904 0 +0.00(+0.00%)
Feb 03, 2009 0.1904 0.1904 0.1904 0.1904 100 -0.03(-13.45%)
Feb 02, 2009 0.2000 0.2200 0.1999 0.2200 3,292 +0.02(+10.00%)
Jan 30, 2009 0.1999 0.2000 0.1999 0.2000 2,508 +0.00(+0.00%)
Jan 27, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 26, 2009 0.1700 0.2000 0.1700 0.2000 4,826 +0.02(+8.70%)
Jan 23, 2009 0.1800 0.2200 0.1800 0.1840 1,393 -0.01(-3.21%)
Jan 22, 2009 0.1899 0.1901 0.1899 0.1901 1,007 +0.00(+0.05%)
Jan 16, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2009 0.2000 0.2000 0.1600 0.1900 23,500 -0.01(-5.00%)
Jan 14, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 13, 2009 0.2000 0.2000 0.2000 0.2000 231 +0.02(+12.99%)
Jan 12, 2009 0.1700 0.1770 0.1700 0.1770 696 -0.04(-19.55%)
Jan 09, 2009 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 08, 2009 0.1800 0.2200 0.1800 0.2200 2,200 +0.00(+0.00%)
Jan 07, 2009 0.2000 0.2200 0.2000 0.2200 1,700 +0.02(+10.00%)
Jan 06, 2009 0.2400 0.2400 0.1999 0.2000 1,500 +0.02(+8.11%)
Jan 05, 2009 0.2000 0.2000 0.1700 0.1850 22,340 -0.01(-2.63%)
Jan 02, 2009 0.2000 0.2400 0.1900 0.1900 31,402 +0.01(+5.56%)
Dec 31, 2008 0.1300 0.2500 0.1300 0.1800 9,550 -0.07(-28.00%)
Dec 30, 2008 0.1600 0.2500 0.1500 0.2500 15,400 +0.08(+47.06%)
Dec 29, 2008 0.1500 0.1700 0.1500 0.1700 0 -0.10(-37.04%)
Dec 26, 2008 0.1500 0.2700 0.1500 0.2700 26,800 +0.09(+50.00%)
Dec 24, 2008 0.1700 0.1800 0.1700 0.1800 600 -0.04(-18.18%)
Dec 23, 2008 0.2000 0.2200 0.2000 0.2200 400 -0.03(-12.00%)
Dec 19, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2008 0.1800 0.2500 0.1800 0.2500 23,894 +0.04(+19.05%)
Dec 17, 2008 0.2500 0.2600 0.2000 0.2100 7,360 +0.00(+0.00%)
Dec 16, 2008 0.1500 0.2400 0.1500 0.2100 7,610 +0.02(+10.53%)
Dec 15, 2008 0.1600 0.1900 0.1600 0.1900 19,100 +0.00(+0.00%)
Dec 11, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 10, 2008 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Dec 09, 2008 0.1600 0.1901 0.1600 0.1900 41,961 -0.01(-5.00%)
Dec 08, 2008 0.2000 0.2000 0.2000 0.2000 2,883 +0.01(+5.26%)
Dec 05, 2008 0.1700 0.1900 0.1600 0.1900 2,900 -0.01(-5.00%)
Dec 03, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2008 0.2000 0.2000 0.2000 0.2000 200 +0.05(+33.33%)
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.