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 31, 2008 0.4700 0.4800 0.4700 0.4700 700 +0.00(+0.00%)
Jul 30, 2008 0.4001 0.4700 0.4000 0.4700 1,100 +0.07(+18.09%)
Jul 29, 2008 0.3980 0.3980 0.3980 0.3980 0 +0.00(+0.00%)
Jul 28, 2008 0.4000 0.4301 0.3900 0.3980 5,510 -0.08(-17.08%)
Jul 25, 2008 0.3750 0.4800 0.3750 0.4800 6,249 +0.09(+23.08%)
Jul 24, 2008 0.4500 0.4500 0.3900 0.3900 16,699 -0.04(-9.30%)
Jul 23, 2008 0.5380 0.5380 0.3900 0.4300 37,056 -0.01(-2.27%)
Jul 22, 2008 0.5900 0.5900 0.4000 0.4400 17,700 -0.08(-15.38%)
Jul 21, 2008 0.4900 0.5300 0.4200 0.5200 21,031 +0.11(+26.83%)
Jul 18, 2008 0.4100 0.4100 0.4100 0.4100 7,195 +0.04(+10.81%)
Jul 17, 2008 0.7100 0.7100 0.3700 0.3700 60,581 +0.02(+5.71%)
Jul 16, 2008 0.4500 0.4500 0.3200 0.3500 4,951 -0.10(-22.22%)
Jul 15, 2008 0.4500 0.4500 0.4500 0.4500 1,004 +0.00(+0.00%)
Jul 14, 2008 0.4500 0.4501 0.4500 0.4500 5,862 -0.04(-8.16%)
Jul 11, 2008 0.4500 0.4900 0.4500 0.4900 550 +0.04(+8.89%)
Jul 10, 2008 0.4500 0.4600 0.4500 0.4500 2,000 -0.05(-10.00%)
Jul 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 08, 2008 0.4700 0.5100 0.4502 0.5000 1,912 +0.00(+0.00%)
Jul 07, 2008 0.5680 0.5700 0.4901 0.5000 4,926 +0.05(+11.11%)
Jul 04, 2008 0.4200 0.4500 0.4010 0.4500 6,756 +0.00(+0.00%)
Jul 03, 2008 0.4200 0.4500 0.4010 0.4500 6,756 +0.00(+0.00%)
Jul 02, 2008 0.5000 0.5000 0.4500 0.4500 9,300 +0.02(+4.65%)
Jul 01, 2008 0.5900 0.6099 0.3910 0.4300 38,190 -0.08(-15.70%)
Jun 30, 2008 0.5800 0.6000 0.4799 0.5101 11,600 -0.01(-1.90%)
Jun 27, 2008 0.5701 0.6300 0.4800 0.5200 17,526 +0.04(+8.33%)
Jun 26, 2008 0.4800 0.4999 0.4799 0.4800 5,999 -0.12(-20.00%)
Jun 25, 2008 0.6001 0.6400 0.6000 0.6000 5,200 +0.06(+11.11%)
Jun 24, 2008 0.6001 0.6001 0.4800 0.5400 15,300 -0.05(-8.46%)
Jun 23, 2008 0.6399 0.6399 0.4799 0.5899 8,700 -0.01(-1.70%)
Jun 20, 2008 0.4999 0.6399 0.4999 0.6001 14,300 -0.04(-6.23%)
Jun 19, 2008 0.4700 0.6400 0.4700 0.6400 15,000 +0.02(+3.23%)
Jun 18, 2008 0.5100 0.6299 0.5100 0.6200 8,510 +0.07(+12.73%)
Jun 17, 2008 0.5400 0.5500 0.5400 0.5500 2,300 +0.05(+10.00%)
Jun 16, 2008 0.4900 0.5000 0.4800 0.5000 1,800 +0.00(+0.00%)
Jun 13, 2008 0.5400 0.5400 0.4800 0.5000 8,461 -0.01(-1.96%)
Jun 12, 2008 0.5300 0.5300 0.4527 0.5100 1,300 -0.04(-7.27%)
Jun 11, 2008 0.5500 0.5500 0.5500 0.5500 100 -0.01(-1.79%)
Jun 10, 2008 0.4800 0.5800 0.4500 0.5600 24,488 +0.06(+12.00%)
Jun 09, 2008 0.5800 0.6200 0.5000 0.5000 6,700 -0.06(-10.71%)
Jun 06, 2008 0.5001 0.5600 0.5001 0.5600 600 -0.03(-4.92%)
Jun 05, 2008 0.5000 0.5890 0.5000 0.5890 300 +0.09(+17.80%)
Jun 04, 2008 0.5000 0.5601 0.5000 0.5000 44,244 -0.02(-3.88%)
Jun 03, 2008 0.5701 0.5701 0.5202 0.5202 2,500 -0.01(-1.85%)
Jun 02, 2008 0.5500 0.6000 0.5300 0.5300 12,854 -0.07(-11.67%)
May 30, 2008 0.5201 0.6000 0.5201 0.6000 1,497 +0.02(+3.45%)
May 29, 2008 0.6200 0.6200 0.5103 0.5800 15,708 +0.05(+9.43%)
May 28, 2008 0.5500 0.7000 0.4800 0.5300 31,950 +0.01(+1.92%)
May 27, 2008 0.5100 0.5200 0.5100 0.5200 6,000 -0.02(-3.70%)
May 26, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.00(+0.00%)
May 23, 2008 0.4500 0.5400 0.4500 0.5400 3,357 +0.09(+20.00%)
May 22, 2008 0.4499 0.4500 0.4499 0.4500 2,122 -0.02(-4.26%)
May 21, 2008 0.4753 0.4753 0.4700 0.4700 500 -0.02(-4.08%)
May 20, 2008 0.5700 0.5800 0.4900 0.4900 4,700 +0.00(+0.00%)
May 19, 2008 0.5000 0.5000 0.4900 0.4900 6,000 -0.03(-5.79%)
May 16, 2008 0.5201 0.5201 0.5201 0.5201 0 +0.00(+0.00%)
May 15, 2008 0.4900 0.5700 0.4499 0.5201 11,100 -0.01(-1.87%)
May 14, 2008 0.5400 0.5400 0.5300 0.5300 1,031 -0.01(-1.85%)
May 13, 2008 0.4300 0.5400 0.4300 0.5400 300 +0.03(+5.88%)
May 12, 2008 0.5245 0.5245 0.5100 0.5100 1,000 -0.00(-0.02%)
May 09, 2008 0.4700 0.5101 0.4004 0.5101 22,966 +0.06(+13.33%)
May 08, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 07, 2008 0.4501 0.4501 0.4501 0.4501 0 +0.00(+0.00%)
May 06, 2008 0.4600 0.4600 0.4501 0.4501 530 -0.02(-4.44%)
May 05, 2008 0.4900 0.4900 0.4710 0.4710 1,000 -0.08(-14.36%)
May 02, 2008 0.5900 0.5900 0.5500 0.5500 13,400 +0.05(+10.02%)
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.