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 (%)
Aug 31, 2007 2.740 2.750 2.660 2.660 1,265 -0.08(-2.92%)
Aug 30, 2007 2.530 2.740 2.530 2.740 4,825 +0.24(+9.60%)
Aug 29, 2007 2.480 2.500 2.310 2.500 5,076 +0.01(+0.40%)
Aug 28, 2007 2.440 2.490 2.090 2.490 48,804 +0.01(+0.40%)
Aug 27, 2007 2.270 2.510 2.200 2.480 15,105 -0.00(-0.04%)
Aug 24, 2007 2.650 2.650 2.310 2.481 2,379 -0.13(-4.94%)
Aug 23, 2007 2.650 2.650 2.600 2.610 6,927 -0.03(-1.14%)
Aug 22, 2007 2.540 2.640 2.480 2.640 2,500 +0.04(+1.58%)
Aug 21, 2007 2.500 2.610 2.480 2.599 2,275 -0.01(-0.45%)
Aug 20, 2007 2.650 2.670 2.600 2.611 15,727 -0.07(-2.58%)
Aug 17, 2007 2.060 2.750 2.060 2.680 9,341 +0.09(+3.47%)
Aug 16, 2007 2.600 2.630 2.500 2.590 8,609 -0.05(-1.82%)
Aug 15, 2007 2.630 2.770 2.610 2.638 2,143 +0.02(+0.69%)
Aug 14, 2007 2.640 2.890 2.610 2.620 4,000 -0.05(-1.87%)
Aug 13, 2007 2.631 2.680 2.600 2.670 8,370 +0.01(+0.43%)
Aug 10, 2007 2.710 2.710 2.659 2.659 1,707 -0.12(-4.37%)
Aug 09, 2007 2.760 2.790 2.760 2.780 3,140 +0.02(+0.72%)
Aug 08, 2007 2.950 3.050 2.710 2.760 37,505 -0.13(-4.50%)
Aug 07, 2007 2.740 2.930 2.700 2.890 20,994 +0.01(+0.35%)
Aug 06, 2007 2.953 3.050 2.840 2.880 1,630 -0.06(-2.04%)
Aug 03, 2007 2.940 2.960 2.850 2.940 12,043 +0.22(+8.09%)
Aug 02, 2007 2.980 2.980 2.720 2.720 8,800 -0.17(-5.85%)
Aug 01, 2007 2.850 2.960 2.700 2.889 8,698 +0.04(+1.37%)
Jul 31, 2007 2.780 2.960 2.700 2.850 8,400 +0.07(+2.52%)
Jul 30, 2007 2.790 2.790 2.720 2.780 1,000 -0.01(-0.36%)
Jul 27, 2007 2.800 2.890 2.630 2.790 10,300 +0.03(+1.09%)
Jul 26, 2007 2.830 2.830 2.680 2.760 6,007 -0.03(-1.08%)
Jul 25, 2007 2.870 2.960 2.680 2.790 22,832 -0.10(-3.46%)
Jul 24, 2007 2.980 2.980 2.840 2.890 3,500 -0.04(-1.37%)
Jul 23, 2007 2.940 2.940 2.910 2.930 3,700 -0.09(-2.98%)
Jul 20, 2007 3.120 3.120 3.020 3.020 2,900 -0.09(-3.02%)
Jul 19, 2007 3.140 3.140 3.110 3.114 3,130 -0.08(-2.38%)
Jul 18, 2007 3.200 3.200 3.120 3.190 11,077 +0.01(+0.31%)
Jul 17, 2007 3.200 3.200 3.030 3.180 9,906 +0.04(+1.27%)
Jul 16, 2007 3.050 3.150 3.040 3.140 22,849 +0.11(+3.63%)
Jul 13, 2007 2.900 3.050 2.900 3.030 8,729 +0.00(+0.00%)
Jul 12, 2007 2.990 3.040 2.970 3.030 16,683 +0.05(+1.68%)
Jul 11, 2007 2.980 2.980 2.944 2.980 7,215 +0.01(+0.34%)
Jul 10, 2007 2.870 2.980 2.870 2.970 1,700 +0.02(+0.68%)
Jul 09, 2007 2.880 2.970 2.880 2.950 5,454 +0.01(+0.34%)
Jul 06, 2007 2.940 2.970 2.820 2.940 16,417 +0.04(+1.38%)
Jul 05, 2007 2.990 3.000 2.890 2.900 16,811 -0.03(-1.02%)
Jul 03, 2007 2.850 2.930 2.700 2.930 538 -0.04(-1.35%)
Jul 02, 2007 2.990 2.990 2.732 2.970 3,027 +0.07(+2.41%)
Jun 29, 2007 2.710 2.900 2.690 2.900 4,710 +0.19(+7.01%)
Jun 28, 2007 2.850 2.970 2.700 2.710 37,328 -0.02(-0.73%)
Jun 27, 2007 2.720 2.750 2.690 2.730 6,554 +0.01(+0.33%)
Jun 26, 2007 2.600 2.750 2.600 2.721 16,031 +0.01(+0.41%)
Jun 25, 2007 2.720 2.820 2.710 2.710 5,647 -0.06(-2.17%)
Jun 22, 2007 2.590 2.880 2.590 2.770 9,633 +0.14(+5.32%)
Jun 21, 2007 2.770 2.850 2.620 2.630 35,539 -0.15(-5.40%)
Jun 20, 2007 2.910 2.970 2.770 2.780 15,300 -0.10(-3.47%)
Jun 19, 2007 2.920 2.920 2.850 2.880 800 +0.00(+0.00%)
Jun 18, 2007 2.890 3.000 2.770 2.880 35,300 -0.01(-0.35%)
Jun 15, 2007 2.970 2.980 2.860 2.890 16,400 -0.02(-0.69%)
Jun 14, 2007 2.890 2.950 2.800 2.910 27,700 -0.01(-0.34%)
Jun 13, 2007 2.880 2.920 2.910 2.920 600 +0.02(+0.69%)
Jun 12, 2007 2.930 2.970 2.850 2.900 15,900 +0.01(+0.35%)
Jun 11, 2007 2.880 2.990 2.800 2.890 20,087 -0.02(-0.69%)
Jun 08, 2007 2.900 3.040 2.870 2.910 14,290 -0.01(-0.27%)
Jun 07, 2007 3.050 3.050 2.900 2.918 44,988 -0.06(-2.08%)
Jun 06, 2007 3.000 3.140 2.930 2.980 28,376 -0.04(-1.32%)
Jun 05, 2007 3.010 3.170 3.010 3.020 7,625 -0.03(-0.98%)
Jun 04, 2007 3.060 3.130 3.010 3.050 8,745 -0.05(-1.61%)
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.