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, 2009 0.9600 0.9600 0.9491 0.9491 3,150 +0.06(+6.64%)
Jul 30, 2009 0.8600 0.9597 0.8600 0.8900 7,422 +0.03(+3.30%)
Jul 29, 2009 0.9005 0.9400 0.8610 0.8616 23,200 -0.11(-11.18%)
Jul 28, 2009 1.040 1.070 0.9200 0.9700 31,500 -0.05(-4.90%)
Jul 27, 2009 1.030 1.200 0.9205 1.020 146,826 +0.08(+8.51%)
Jul 24, 2009 0.7600 0.9599 0.7600 0.9400 2,789 +0.14(+17.50%)
Jul 23, 2009 0.8501 0.8501 0.7900 0.8000 9,289 -0.05(-5.88%)
Jul 22, 2009 0.8700 0.8700 0.8500 0.8500 5,138 +0.00(+0.00%)
Jul 21, 2009 0.8503 0.9299 0.8500 0.8500 2,450 -0.04(-4.49%)
Jul 20, 2009 0.9400 0.9400 0.8900 0.8900 4,400 -0.06(-6.32%)
Jul 17, 2009 0.8800 0.9700 0.8206 0.9500 5,200 -0.05(-4.90%)
Jul 16, 2009 0.8500 0.9990 0.8500 0.9990 1,500 +0.04(+4.06%)
Jul 15, 2009 0.9990 1.040 0.9600 0.9600 15,608 -0.02(-2.04%)
Jul 14, 2009 1.000 1.000 0.9200 0.9800 7,266 +0.07(+7.69%)
Jul 13, 2009 0.8400 1.000 0.8400 0.9100 1,750 +0.10(+12.35%)
Jul 10, 2009 0.8600 0.9280 0.7805 0.8100 7,810 -0.05(-5.81%)
Jul 09, 2009 0.9390 1.090 0.8016 0.8600 19,302 +0.03(+3.61%)
Jul 08, 2009 1.060 1.060 0.7900 0.8300 76,974 -0.16(-16.16%)
Jul 07, 2009 0.9200 0.9998 0.9200 0.9900 8,638 +0.08(+8.79%)
Jul 06, 2009 1.010 1.100 0.9100 0.9100 55,323 -0.20(-18.02%)
Jul 02, 2009 1.200 1.200 1.110 1.110 63,660 -0.04(-3.48%)
Jul 01, 2009 1.400 1.400 0.8500 1.150 287,771 -0.25(-17.86%)
Jun 30, 2009 1.200 1.400 1.180 1.400 104,268 +0.20(+16.67%)
Jun 29, 2009 1.040 1.200 1.040 1.200 131,987 +0.16(+15.38%)
Jun 26, 2009 1.000 1.100 0.9900 1.040 94,363 +0.04(+4.00%)
Jun 25, 2009 0.9500 1.000 0.8000 1.000 64,953 +0.19(+23.46%)
Jun 24, 2009 0.8900 0.8900 0.8000 0.8100 21,640 -0.08(-8.99%)
Jun 23, 2009 0.8900 0.8900 0.7801 0.8900 37,290 +0.00(+0.00%)
Jun 22, 2009 0.6200 0.9900 0.6200 0.8900 137,098 +0.29(+48.33%)
Jun 19, 2009 0.5400 0.6000 0.5400 0.6000 17,600 +0.06(+11.11%)
Jun 18, 2009 0.5300 0.5400 0.5240 0.5400 11,500 +0.02(+3.85%)
Jun 16, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 15, 2009 0.5100 0.5500 0.5000 0.5400 34,950 +0.03(+5.88%)
Jun 12, 2009 0.4800 0.5200 0.4800 0.5100 3,977 -0.01(-1.92%)
Jun 11, 2009 0.5300 0.5400 0.5200 0.5200 2,050 -0.01(-1.89%)
Jun 10, 2009 0.5500 0.5500 0.4900 0.5300 24,400 +0.03(+6.00%)
Jun 09, 2009 0.5000 0.5500 0.5000 0.5000 9,631 -0.01(-1.96%)
Jun 08, 2009 0.5900 0.5900 0.4800 0.5100 121,977 +0.02(+4.08%)
Jun 05, 2009 0.5400 0.5400 0.4800 0.4900 39,888 -0.01(-2.00%)
Jun 04, 2009 0.5000 0.5500 0.5000 0.5000 33,013 +0.00(+0.00%)
Jun 03, 2009 0.5000 0.5500 0.5000 0.5000 29,925 -0.01(-1.96%)
Jun 02, 2009 0.5400 0.5400 0.5100 0.5100 32,576 -0.03(-5.56%)
Jun 01, 2009 0.4900 0.5500 0.4900 0.5400 29,136 +0.05(+10.20%)
May 29, 2009 0.5199 0.5450 0.4900 0.4900 11,000 -0.03(-5.75%)
May 28, 2009 0.5101 0.5200 0.5100 0.5199 5,369 -0.00(-0.02%)
May 27, 2009 0.5600 0.5600 0.5200 0.5200 28,000 -0.02(-3.70%)
May 26, 2009 0.5500 0.5500 0.5200 0.5400 14,821 -0.01(-1.82%)
May 22, 2009 0.5499 0.5500 0.5499 0.5500 700 +0.02(+3.75%)
May 21, 2009 0.5500 0.5500 0.5301 0.5301 13,083 +0.02(+3.94%)
May 20, 2009 0.5500 0.5500 0.5100 0.5100 11,977 -0.04(-7.27%)
May 19, 2009 0.5100 0.5500 0.5100 0.5500 10,746 +0.00(+0.00%)
May 18, 2009 0.5500 0.5500 0.4900 0.5500 18,990 +0.01(+0.92%)
May 15, 2009 0.5000 0.5600 0.5000 0.5450 24,107 +0.01(+0.93%)
May 14, 2009 0.5100 0.5400 0.4800 0.5400 7,200 +0.00(+0.00%)
May 13, 2009 0.5499 0.5500 0.5400 0.5400 9,397 -0.01(-1.82%)
May 12, 2009 0.5100 0.5500 0.5100 0.5500 10,963 +0.04(+7.84%)
May 11, 2009 0.5500 0.5500 0.5000 0.5100 49,845 -0.04(-7.27%)
May 08, 2009 0.5400 0.5500 0.5200 0.5500 96,302 +0.01(+1.85%)
May 07, 2009 0.5600 0.5700 0.5000 0.5400 145,113 -0.01(-1.82%)
May 06, 2009 0.5500 0.6000 0.5300 0.5500 152,207 +0.07(+15.30%)
May 05, 2009 0.4100 0.5100 0.4100 0.4770 54,019 +0.07(+16.34%)
May 04, 2009 0.3800 0.4100 0.3800 0.4100 26,553 +0.00(+0.00%)
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.