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 (%)
May 31, 2002 15.60 16.64 15.08 16.38 19,700 -1.30(-7.35%)
May 28, 2002 16.38 17.68 15.60 17.68 34,900 +1.30(+7.94%)
May 27, 2002 17.29 17.94 16.25 16.38 10,800 +0.00(+0.00%)
May 24, 2002 17.29 17.94 16.25 16.38 10,800 -1.04(-5.97%)
May 23, 2002 16.24 17.42 15.99 17.42 14,400 +1.82(+11.67%)
May 22, 2002 15.60 15.63 14.95 15.60 23,600 -2.73(-14.89%)
May 21, 2002 16.25 18.33 14.69 18.33 49,300 +2.99(+19.49%)
May 20, 2002 15.73 15.73 14.56 15.34 20,000 +0.13(+0.85%)
May 17, 2002 16.12 16.25 15.08 15.21 52,100 -0.78(-4.88%)
May 16, 2002 14.82 16.77 14.70 15.99 10,700 -0.91(-5.38%)
May 15, 2002 14.56 18.46 14.43 16.90 41,400 +1.69(+11.11%)
May 14, 2002 15.08 15.99 14.69 15.21 72,600 +0.26(+1.74%)
May 13, 2002 15.08 15.60 14.69 14.95 19,000 -0.13(-0.86%)
May 10, 2002 15.60 15.60 15.08 15.08 500 -0.39(-2.52%)
May 09, 2002 15.09 16.12 15.09 15.47 26,400 +0.39(+2.59%)
May 08, 2002 15.22 16.50 15.08 15.08 67,000 -0.39(-2.52%)
May 07, 2002 16.09 16.25 15.47 15.47 31,500 -0.65(-4.03%)
May 06, 2002 17.42 18.20 15.47 16.12 37,400 -0.78(-4.62%)
May 03, 2002 16.25 17.41 16.25 16.90 17,400 -0.26(-1.52%)
May 02, 2002 16.25 17.16 15.60 17.16 20,300 +0.00(+0.00%)
May 01, 2002 16.38 17.55 16.12 17.16 29,000 +0.26(+1.54%)
Apr 30, 2002 17.29 17.55 16.12 16.90 19,900 -0.38(-2.18%)
Apr 29, 2002 17.68 19.49 15.47 17.28 42,800 -0.40(-2.28%)
Apr 26, 2002 19.89 20.28 13.65 17.68 48,300 -2.86(-13.92%)
Apr 25, 2002 20.80 20.80 20.54 20.54 5,100 +0.26(+1.28%)
Apr 24, 2002 19.89 20.28 19.89 20.28 9,500 +0.39(+1.96%)
Apr 23, 2002 20.80 21.71 19.89 19.89 16,300 -1.17(-5.56%)
Apr 22, 2002 20.29 21.06 20.28 21.06 5,300 +0.26(+1.25%)
Apr 19, 2002 21.06 22.35 20.15 20.80 13,600 -0.65(-3.03%)
Apr 18, 2002 20.16 23.66 20.16 21.45 42,300 +0.65(+3.12%)
Apr 17, 2002 20.15 20.81 20.15 20.80 10,500 -0.62(-2.88%)
Apr 16, 2002 21.71 21.71 19.90 21.42 10,500 +0.49(+2.33%)
Apr 15, 2002 20.80 21.06 19.89 20.93 11,500 +0.13(+0.62%)
Apr 12, 2002 20.28 21.19 20.28 20.80 4,200 +0.25(+1.20%)
Apr 11, 2002 20.54 21.06 20.54 20.55 4,700 -0.25(-1.19%)
Apr 10, 2002 20.93 22.75 19.63 20.80 15,300 +0.65(+3.23%)
Apr 09, 2002 21.45 21.45 19.37 20.15 29,900 -1.72(-7.85%)
Apr 08, 2002 21.84 22.10 21.25 21.87 6,100 +0.03(+0.12%)
Apr 05, 2002 22.75 22.75 21.71 21.84 4,500 -0.92(-4.05%)
Apr 04, 2002 23.40 23.66 22.75 22.76 4,800 +0.01(+0.06%)
Apr 03, 2002 23.27 23.66 21.06 22.75 29,500 -0.65(-2.78%)
Apr 02, 2002 22.23 23.66 22.23 23.40 17,700 +1.95(+9.09%)
Apr 01, 2002 23.53 23.66 21.45 21.45 9,700 -2.21(-9.34%)
Mar 29, 2002 22.10 23.66 22.10 23.66 400 +0.00(+0.00%)
Mar 28, 2002 22.10 23.66 22.10 23.66 400 +1.56(+7.06%)
Mar 27, 2002 22.10 23.53 22.10 22.10 2,800 -0.13(-0.58%)
Mar 26, 2002 22.23 22.23 22.10 22.23 5,300 -1.69(-7.07%)
Mar 25, 2002 20.86 23.92 20.54 23.92 34,100 +3.38(+16.46%)
Mar 22, 2002 20.54 20.54 20.54 20.54 1,500 -0.26(-1.25%)
Mar 21, 2002 20.28 21.06 19.90 20.80 12,100 +0.52(+2.56%)
Mar 20, 2002 20.41 21.00 20.28 20.28 37,000 -0.52(-2.50%)
Mar 19, 2002 21.20 21.97 20.28 20.80 21,200 -1.82(-8.05%)
Mar 18, 2002 21.84 22.62 21.19 22.62 13,700 +0.00(+0.00%)
Mar 15, 2002 21.97 22.62 21.97 22.62 7,300 +0.39(+1.75%)
Mar 14, 2002 21.45 22.23 21.45 22.23 4,300 +0.26(+1.18%)
Mar 13, 2002 22.62 22.62 19.50 21.97 19,400 -0.65(-2.87%)
Mar 12, 2002 22.75 22.75 22.62 22.62 1,300 -1.82(-7.45%)
Mar 11, 2002 23.40 24.44 22.10 24.44 23,200 +0.91(+3.87%)
Mar 08, 2002 22.62 23.92 22.10 23.53 12,700 +0.85(+3.72%)
Mar 07, 2002 22.88 23.91 22.68 22.68 11,100 +0.58(+2.65%)
Mar 06, 2002 22.10 22.36 22.10 22.10 1,000 -1.04(-4.49%)
Mar 05, 2002 22.10 23.27 21.06 23.14 14,600 +0.39(+1.71%)
Mar 04, 2002 20.28 25.35 20.28 22.75 13,500 +0.65(+2.94%)
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.