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, 2018 8.475 8.500 8.450 8.450 12,158 +0.00(+0.00%)
May 30, 2018 8.500 8.500 8.450 8.450 20,669 -0.03(-0.29%)
May 29, 2018 8.450 8.500 8.450 8.475 38,295 +0.03(+0.30%)
May 25, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
May 24, 2018 8.450 8.450 8.405 8.450 12,639 -0.00(-0.00%)
May 23, 2018 8.443 8.450 8.405 8.450 32,320 +0.00(+0.00%)
May 22, 2018 8.443 8.450 8.400 8.450 98,798 +0.05(+0.60%)
May 21, 2018 8.450 8.450 8.400 8.400 148,273 +0.00(+0.00%)
May 18, 2018 8.500 8.500 8.400 8.400 120,556 -0.10(-1.18%)
May 17, 2018 8.450 8.500 8.450 8.500 34,455 +0.00(+0.00%)
May 16, 2018 8.500 8.500 8.450 8.500 23,259 +0.05(+0.59%)
May 15, 2018 8.450 8.500 8.450 8.450 62,893 +0.02(+0.30%)
May 14, 2018 8.450 8.500 8.400 8.425 48,017 +0.03(+0.30%)
May 11, 2018 8.400 8.650 8.355 8.400 193,306 +0.05(+0.60%)
May 10, 2018 8.300 8.350 8.250 8.350 37,740 +0.05(+0.60%)
May 09, 2018 8.300 8.350 8.250 8.300 205,991 +0.00(+0.00%)
May 08, 2018 8.300 8.350 8.150 8.300 226,960 +0.00(+0.00%)
May 07, 2018 8.350 8.400 8.300 8.300 177,140 -0.10(-1.19%)
May 04, 2018 8.350 8.400 8.350 8.400 22,337 +0.05(+0.60%)
May 03, 2018 8.350 8.400 8.350 8.350 39,123 -0.03(-0.30%)
May 02, 2018 8.350 8.400 8.350 8.375 63,320 -0.03(-0.30%)
May 01, 2018 8.375 8.400 8.350 8.400 38,185 +0.00(+0.00%)
Apr 30, 2018 8.350 8.400 8.350 8.400 81,381 +0.03(+0.30%)
Apr 27, 2018 8.350 8.400 8.350 8.375 94,398 +0.00(+0.00%)
Apr 26, 2018 8.350 8.400 8.350 8.375 32,435 +0.00(+0.00%)
Apr 25, 2018 8.375 8.400 8.350 8.375 29,703 +0.03(+0.30%)
Apr 24, 2018 8.450 8.450 8.350 8.350 88,526 -0.05(-0.60%)
Apr 23, 2018 8.400 8.450 8.375 8.400 68,684 +0.00(+0.00%)
Apr 20, 2018 8.400 8.425 8.357 8.400 55,957 +0.00(+0.00%)
Apr 19, 2018 8.450 8.450 8.400 8.400 59,301 +0.00(+0.00%)
Apr 18, 2018 8.400 8.450 8.400 8.400 62,490 -0.05(-0.59%)
Apr 17, 2018 8.450 8.450 8.400 8.450 72,570 +0.05(+0.60%)
Apr 16, 2018 8.425 8.450 8.400 8.400 440,376 -0.05(-0.59%)
Apr 13, 2018 8.450 8.450 8.400 8.450 13,644 +0.00(+0.00%)
Apr 12, 2018 8.450 8.450 8.400 8.450 51,763 +0.00(+0.00%)
Apr 11, 2018 8.400 8.450 8.400 8.450 17,394 +0.00(+0.00%)
Apr 10, 2018 8.425 8.450 8.400 8.450 31,569 +0.00(+0.00%)
Apr 09, 2018 8.450 8.450 8.400 8.450 35,137 +0.00(+0.00%)
Apr 06, 2018 8.425 8.450 8.401 8.450 21,294 +0.01(+0.15%)
Apr 05, 2018 8.400 8.450 8.400 8.438 24,548 -0.01(-0.15%)
Apr 04, 2018 8.425 8.450 8.400 8.450 44,427 +0.05(+0.60%)
Apr 03, 2018 8.450 8.450 8.350 8.400 44,985 +0.00(+0.00%)
Apr 02, 2018 8.400 8.450 8.375 8.400 113,017 +0.00(+0.00%)
Mar 29, 2018 8.400 8.400 8.400 0 +0.03(+0.30%)
Mar 28, 2018 8.450 8.450 8.375 8.375 97,848 -0.07(-0.89%)
Mar 27, 2018 8.425 8.450 8.400 8.450 51,890 +0.05(+0.60%)
Mar 26, 2018 8.450 8.450 8.375 8.400 141,937 -0.03(-0.30%)
Mar 23, 2018 8.450 8.450 8.400 8.425 71,298 -0.02(-0.30%)
Mar 22, 2018 8.400 8.450 8.400 8.450 85,323 +0.05(+0.60%)
Mar 21, 2018 8.450 8.450 8.400 8.400 34,919 -0.05(-0.59%)
Mar 20, 2018 8.400 8.450 8.400 8.450 217,397 +0.05(+0.60%)
Mar 19, 2018 8.375 8.450 8.355 8.400 101,879 +0.00(+0.00%)
Mar 16, 2018 8.400 8.400 8.351 8.400 73,975 +0.00(+0.00%)
Mar 15, 2018 8.350 8.400 8.350 8.400 35,874 +0.03(+0.30%)
Mar 14, 2018 8.400 8.400 8.355 8.375 37,466 -0.03(-0.30%)
Mar 13, 2018 8.400 8.400 8.350 8.400 257,435 +0.05(+0.60%)
Mar 12, 2018 8.350 8.400 8.350 8.350 47,552 +0.00(+0.00%)
Mar 09, 2018 8.350 8.400 8.309 8.350 105,163 +0.05(+0.60%)
Mar 08, 2018 8.350 8.400 8.300 8.300 230,818 -0.05(-0.60%)
Mar 07, 2018 8.300 8.350 8.300 8.350 70,185 +0.05(+0.60%)
Mar 06, 2018 8.400 8.400 8.300 8.300 55,558 -0.05(-0.60%)
Mar 05, 2018 8.350 8.400 8.305 8.350 214,210 +0.00(+0.00%)
Mar 02, 2018 8.350 8.400 8.322 8.350 281,852 -0.05(-0.60%)
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.