Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: )

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 (%)
Nov 28, 2008 4.170 4.510 3.620 3.740 294,800 -0.61(-14.02%)
Nov 26, 2008 3.670 4.570 3.630 4.350 525,920 +0.06(+1.40%)
Nov 25, 2008 4.210 4.890 3.510 4.290 685,195 -0.08(-1.83%)
Nov 24, 2008 4.400 5.030 4.060 4.370 535,702 -0.12(-2.67%)
Nov 21, 2008 4.210 5.690 4.210 4.490 451,081 +0.28(+6.65%)
Nov 20, 2008 4.220 5.600 4.000 4.210 867,599 -0.05(-1.17%)
Nov 19, 2008 4.040 4.620 3.670 4.260 411,777 +0.32(+8.12%)
Nov 18, 2008 4.450 4.690 3.610 3.940 387,182 -0.38(-8.80%)
Nov 17, 2008 4.800 5.210 4.310 4.320 404,172 -0.35(-7.49%)
Nov 14, 2008 4.890 4.960 4.010 4.670 503,577 -0.10(-2.10%)
Nov 13, 2008 5.040 5.410 3.060 4.770 1,047,038 -0.30(-5.92%)
Nov 12, 2008 4.680 5.120 4.178 5.070 588,979 +0.47(+10.22%)
Nov 11, 2008 4.520 4.830 4.100 4.600 394,110 -0.15(-3.16%)
Nov 10, 2008 4.310 5.210 4.140 4.750 337,949 +0.37(+8.45%)
Nov 07, 2008 4.840 5.050 4.100 4.380 312,668 -0.57(-11.52%)
Nov 06, 2008 4.760 5.200 4.500 4.950 893,235 -0.02(-0.40%)
Nov 05, 2008 5.460 5.730 4.810 4.970 419,028 -0.73(-12.81%)
Nov 04, 2008 6.600 6.600 5.700 5.700 359,331 -0.48(-7.77%)
Nov 03, 2008 6.340 6.610 5.850 6.180 591,188 +0.03(+0.49%)
Oct 31, 2008 6.640 6.990 5.550 6.150 643,971 -0.80(-11.51%)
Oct 30, 2008 7.990 8.800 6.620 6.950 1,454,182 -1.01(-12.69%)
Oct 29, 2008 6.940 8.270 6.540 7.960 753,627 +0.81(+11.33%)
Oct 28, 2008 6.050 7.540 5.630 7.150 618,859 +1.06(+17.41%)
Oct 27, 2008 5.220 6.350 4.260 6.090 547,791 +1.21(+24.80%)
Oct 24, 2008 4.500 5.310 3.680 4.880 476,985 +0.29(+6.32%)
Oct 23, 2008 4.180 4.600 3.900 4.590 483,578 +0.41(+9.81%)
Oct 22, 2008 4.400 4.530 3.630 4.180 393,213 -0.35(-7.73%)
Oct 21, 2008 4.700 5.000 4.350 4.530 544,875 -0.18(-3.82%)
Oct 20, 2008 5.670 6.100 4.240 4.710 641,469 -0.85(-15.29%)
Oct 17, 2008 5.640 6.730 5.230 5.560 846,426 -0.31(-5.28%)
Oct 16, 2008 5.940 6.060 5.010 5.870 722,055 -0.07(-1.18%)
Oct 15, 2008 6.640 6.760 5.700 5.940 584,559 -0.90(-13.16%)
Oct 14, 2008 8.090 10.12 6.180 6.840 792,433 -1.79(-20.74%)
Oct 13, 2008 9.790 10.14 8.010 8.630 534,612 -0.65(-7.00%)
Oct 10, 2008 7.830 9.620 5.800 9.280 758,269 +0.95(+11.40%)
Oct 09, 2008 10.08 12.00 7.610 8.330 737,163 -1.93(-18.81%)
Oct 08, 2008 9.620 11.85 9.110 10.26 625,831 +0.22(+2.19%)
Oct 07, 2008 10.88 11.84 9.830 10.04 392,355 -1.11(-9.96%)
Oct 06, 2008 10.11 11.85 8.000 11.15 540,543 +0.40(+3.72%)
Oct 03, 2008 10.99 12.49 10.49 10.75 585,992 -0.91(-7.80%)
Oct 02, 2008 11.19 12.43 10.49 11.66 306,441 +0.47(+4.20%)
Oct 01, 2008 11.02 11.61 10.82 11.19 320,355 +0.18(+1.63%)
Sep 30, 2008 9.680 11.82 9.680 11.01 750,914 +0.67(+6.48%)
Sep 29, 2008 11.35 11.40 9.550 10.34 1,066,572 -1.49(-12.60%)
Sep 26, 2008 11.33 12.57 11.30 11.83 533,720 +0.29(+2.51%)
Sep 25, 2008 11.15 12.83 11.00 11.54 336,071 +0.39(+3.50%)
Sep 24, 2008 11.58 12.15 10.98 11.15 849,965 -0.22(-1.93%)
Sep 23, 2008 11.17 11.60 10.70 11.37 952,384 -0.02(-0.18%)
Sep 22, 2008 11.05 11.47 10.21 11.39 3,011,327 +1.29(+12.77%)
Sep 19, 2008 11.32 12.99 9.570 10.10 5,339,373 -2.10(-17.21%)
Sep 18, 2008 13.91 14.07 12.20 12.20 1,152,928 -1.77(-12.67%)
Sep 17, 2008 14.77 14.77 13.77 13.97 635,096 -0.85(-5.74%)
Sep 16, 2008 14.14 14.82 13.96 14.82 813,280 +0.12(+0.82%)
Sep 15, 2008 14.02 14.73 13.78 14.70 373,760 +0.13(+0.89%)
Sep 12, 2008 14.27 14.76 14.01 14.57 482,666 -0.08(-0.55%)
Sep 11, 2008 14.16 14.81 14.01 14.65 395,771 +0.03(+0.21%)
Sep 10, 2008 14.70 14.73 14.23 14.62 631,498 -0.08(-0.54%)
Sep 09, 2008 14.01 15.32 14.01 14.70 399,733 +0.02(+0.14%)
Sep 08, 2008 14.86 15.25 14.57 14.68 403,188 -0.36(-2.39%)
Sep 05, 2008 14.28 15.15 13.98 15.04 607,850 +0.38(+2.59%)
Sep 04, 2008 14.70 15.19 14.66 14.66 474,337 -0.04(-0.27%)
Sep 03, 2008 14.70 15.25 14.66 14.70 565,294 -0.35(-2.33%)
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.