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 (%)
Sep 28, 2007 1.980 1.990 1.880 1.990 9,604 -0.01(-0.50%)
Sep 27, 2007 2.060 2.060 1.980 2.000 14,417 -0.16(-7.41%)
Sep 26, 2007 2.230 2.240 2.120 2.160 5,970 -0.11(-4.85%)
Sep 25, 2007 2.180 2.270 2.170 2.270 1,821 +0.00(+0.00%)
Sep 24, 2007 2.170 2.580 1.960 2.270 20,270 +0.06(+2.71%)
Sep 21, 2007 2.398 2.398 2.210 2.210 14,550 -0.35(-13.67%)
Sep 20, 2007 2.540 2.570 2.400 2.560 4,895 -0.04(-1.54%)
Sep 19, 2007 2.560 2.720 2.550 2.600 5,600 -0.14(-5.07%)
Sep 18, 2007 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Sep 17, 2007 2.750 2.750 2.500 2.739 1,108 +0.09(+3.36%)
Sep 14, 2007 2.680 2.740 2.600 2.650 3,291 +0.03(+1.15%)
Sep 13, 2007 2.610 2.780 2.610 2.620 7,150 +0.00(+0.00%)
Sep 12, 2007 2.760 2.760 2.610 2.620 3,151 -0.08(-2.96%)
Sep 11, 2007 2.770 2.770 2.620 2.700 2,100 -0.01(-0.37%)
Sep 10, 2007 2.790 2.790 2.640 2.710 4,070 -0.03(-1.09%)
Sep 07, 2007 2.750 2.770 2.720 2.740 2,455 -0.04(-1.44%)
Sep 06, 2007 2.560 2.790 2.560 2.780 677 +0.12(+4.51%)
Sep 05, 2007 2.710 2.710 2.660 2.660 1,600 -0.07(-2.56%)
Sep 04, 2007 2.610 2.730 2.410 2.730 1,300 +0.07(+2.63%)
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%)
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.