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 (%)
Jul 30, 2004 15.86 17.42 15.60 15.60 43,800 -0.65(-4.00%)
Jul 29, 2004 15.60 17.16 15.47 16.25 89,800 +0.00(+0.00%)
Jul 28, 2004 18.59 18.59 16.12 16.25 174,600 -1.82(-10.07%)
Jul 27, 2004 16.51 18.20 15.86 18.07 93,400 +1.17(+6.92%)
Jul 26, 2004 19.50 19.50 15.73 16.90 212,900 -2.86(-14.47%)
Jul 23, 2004 22.10 22.10 19.63 19.76 90,700 -2.34(-10.59%)
Jul 22, 2004 24.70 26.00 18.85 22.10 228,500 -2.73(-10.99%)
Jul 21, 2004 25.74 27.95 24.05 24.83 55,300 -2.08(-7.73%)
Jul 20, 2004 27.04 27.17 25.87 26.91 47,800 +0.91(+3.50%)
Jul 19, 2004 26.00 26.91 25.87 26.00 48,900 +0.00(+0.00%)
Jul 16, 2004 27.43 27.82 26.00 26.00 17,900 -0.78(-2.91%)
Jul 15, 2004 26.26 27.95 26.13 26.78 22,600 +0.65(+2.49%)
Jul 14, 2004 26.13 26.65 26.00 26.13 51,300 -0.65(-2.43%)
Jul 13, 2004 28.86 29.51 26.52 26.78 76,100 -1.56(-5.50%)
Jul 12, 2004 27.34 28.47 27.04 28.34 67,000 +0.78(+2.83%)
Jul 09, 2004 27.56 28.34 27.04 27.56 35,600 +0.91(+3.41%)
Jul 08, 2004 27.30 27.30 26.26 26.65 25,600 +0.13(+0.49%)
Jul 07, 2004 26.91 27.04 26.26 26.52 19,400 +0.26(+0.99%)
Jul 06, 2004 27.30 27.30 26.26 26.26 75,800 -1.04(-3.81%)
Jul 02, 2004 26.52 27.43 26.26 27.30 13,500 +0.91(+3.45%)
Jul 01, 2004 26.78 27.17 26.26 26.39 28,000 +0.00(+0.00%)
Jun 30, 2004 27.43 27.43 26.13 26.39 25,800 -0.78(-2.87%)
Jun 29, 2004 27.17 28.08 26.52 27.17 51,300 +0.52(+1.95%)
Jun 28, 2004 27.17 27.56 26.00 26.65 82,900 -0.78(-2.84%)
Jun 25, 2004 27.95 28.08 26.91 27.43 58,500 -0.39(-1.40%)
Jun 24, 2004 29.12 29.25 27.82 27.82 59,700 -0.13(-0.47%)
Jun 23, 2004 26.91 28.47 26.91 27.95 119,400 +0.65(+2.38%)
Jun 22, 2004 27.82 27.82 26.65 27.30 25,400 -0.26(-0.94%)
Jun 21, 2004 28.60 28.60 26.39 27.56 44,900 -0.52(-1.85%)
Jun 18, 2004 28.08 28.99 27.30 28.08 26,300 -0.52(-1.82%)
Jun 17, 2004 28.60 28.60 27.30 28.60 54,700 +0.39(+1.38%)
Jun 16, 2004 28.08 30.16 26.26 28.21 80,300 +0.13(+0.46%)
Jun 15, 2004 28.86 28.86 27.56 28.08 16,200 -0.26(-0.92%)
Jun 14, 2004 28.73 30.03 28.21 28.34 53,800 -0.39(-1.36%)
Jun 10, 2004 28.60 29.24 28.60 28.73 12,500 +0.52(+1.84%)
Jun 09, 2004 28.99 30.42 27.95 28.21 54,300 -1.43(-4.82%)
Jun 08, 2004 29.90 30.42 29.25 29.64 34,000 +0.26(+0.88%)
Jun 07, 2004 30.42 30.94 29.38 29.38 22,400 -1.17(-3.83%)
Jun 04, 2004 30.55 31.85 30.03 30.55 25,000 +0.65(+2.17%)
Jun 03, 2004 31.07 31.72 29.25 29.90 30,300 -2.47(-7.63%)
Jun 02, 2004 33.80 33.80 31.20 32.37 24,400 +1.57(+5.11%)
Jun 01, 2004 34.45 34.97 30.55 30.80 30,800 -2.09(-6.36%)
May 28, 2004 34.45 34.97 30.03 32.89 51,300 -2.21(-6.30%)
May 27, 2004 34.06 35.75 33.28 35.10 95,600 +1.56(+4.65%)
May 26, 2004 33.54 35.10 33.54 33.54 81,700 +0.13(+0.39%)
May 25, 2004 32.63 33.41 31.20 33.41 56,300 +1.17(+3.63%)
May 24, 2004 30.81 34.32 30.81 32.24 139,000 +2.86(+9.73%)
May 21, 2004 29.25 29.90 28.73 29.38 19,600 +0.12(+0.40%)
May 20, 2004 29.90 29.90 29.25 29.26 21,900 +0.27(+0.94%)
May 19, 2004 30.55 30.81 28.86 28.99 64,100 +1.22(+4.40%)
May 18, 2004 28.47 31.07 27.30 27.77 56,600 +0.34(+1.23%)
May 17, 2004 28.34 28.34 27.30 27.43 14,600 -0.91(-3.21%)
May 14, 2004 31.20 31.20 28.34 28.34 65,000 -2.86(-9.17%)
May 13, 2004 27.17 31.20 26.39 31.20 101,300 +4.16(+15.38%)
May 12, 2004 27.30 27.30 26.13 27.04 24,700 -0.26(-0.95%)
May 11, 2004 25.35 27.43 24.70 27.30 119,900 +1.82(+7.14%)
May 10, 2004 26.78 26.91 25.35 25.48 281,300 -1.04(-3.92%)
May 07, 2004 25.61 27.30 25.61 26.52 58,500 +0.39(+1.49%)
May 06, 2004 26.00 27.17 24.96 26.13 214,700 -0.26(-0.99%)
May 05, 2004 29.25 29.77 26.00 26.39 149,100 -2.21(-7.73%)
May 04, 2004 29.64 29.64 25.61 28.60 269,600 +0.78(+2.80%)
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.