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 20, 2011 19.66 19.55 19.55 19.55 86,800 -0.04(-0.20%)
May 19, 2011 19.47 21.00 19.30 19.59 7,520 +0.27(+1.40%)
May 18, 2011 19.35 19.45 19.32 19.32 6,675 +0.09(+0.47%)
May 17, 2011 19.25 19.38 19.20 19.23 10,038 -0.11(-0.57%)
May 16, 2011 19.52 19.52 19.22 19.34 10,400 -0.17(-0.87%)
May 13, 2011 19.43 19.88 19.37 19.51 9,215 -0.03(-0.15%)
May 12, 2011 19.96 19.96 19.45 19.54 8,185 -0.30(-1.51%)
May 11, 2011 19.49 20.00 19.34 19.84 23,261 +0.31(+1.59%)
May 10, 2011 20.00 20.16 19.35 19.53 20,273 +0.16(+0.83%)
May 09, 2011 19.41 19.54 19.17 19.37 11,600 +0.02(+0.10%)
May 06, 2011 19.62 19.75 19.35 19.35 7,622 -0.20(-1.02%)
May 05, 2011 19.98 20.44 19.31 19.55 18,718 -0.49(-2.45%)
May 04, 2011 19.63 20.97 19.60 20.04 63,986 +0.40(+2.04%)
May 03, 2011 19.67 20.30 19.00 19.64 47,868 -0.01(-0.05%)
May 02, 2011 20.02 21.00 19.53 19.65 38,718 -1.35(-6.43%)
Apr 29, 2011 21.19 21.20 20.90 21.00 13,428 -0.32(-1.50%)
Apr 28, 2011 21.30 21.52 21.15 21.32 6,183 +0.23(+1.09%)
Apr 27, 2011 22.20 23.15 20.13 21.09 68,434 -1.11(-5.00%)
Apr 26, 2011 22.42 22.89 21.91 22.20 17,255 +0.08(+0.36%)
Apr 25, 2011 22.53 22.75 21.85 22.12 67,891 -0.40(-1.78%)
Apr 21, 2011 19.29 22.56 19.29 22.52 61,066 +3.24(+16.80%)
Apr 20, 2011 19.75 20.00 19.10 19.28 8,593 -0.25(-1.28%)
Apr 19, 2011 20.08 20.08 19.08 19.53 10,430 -0.25(-1.26%)
Apr 18, 2011 19.57 20.59 19.50 19.78 10,781 -0.01(-0.05%)
Apr 15, 2011 19.21 20.05 19.20 19.79 11,701 +0.33(+1.70%)
Apr 14, 2011 19.42 19.46 19.14 19.46 5,400 -0.18(-0.92%)
Apr 13, 2011 19.63 19.84 19.09 19.64 24,450 +0.04(+0.20%)
Apr 12, 2011 20.98 21.25 19.24 19.60 73,039 -1.38(-6.58%)
Apr 11, 2011 21.10 21.63 20.80 20.98 12,056 -0.03(-0.14%)
Apr 08, 2011 21.50 21.50 21.00 21.01 9,990 -0.37(-1.73%)
Apr 07, 2011 22.00 22.02 21.15 21.38 25,175 -0.28(-1.29%)
Apr 06, 2011 21.60 22.65 21.56 21.66 18,289 +0.03(+0.14%)
Apr 05, 2011 22.95 22.95 21.40 21.63 27,076 -0.98(-4.33%)
Apr 04, 2011 21.85 22.63 21.71 22.61 10,686 +0.70(+3.19%)
Apr 01, 2011 21.74 22.31 21.51 21.91 15,994 +0.31(+1.44%)
Mar 31, 2011 21.46 21.75 21.18 21.60 25,391 +0.22(+1.03%)
Mar 30, 2011 21.38 21.87 21.34 21.38 18,068 -0.02(-0.09%)
Mar 29, 2011 21.84 22.26 21.25 21.40 13,401 -0.64(-2.90%)
Mar 28, 2011 22.80 23.16 21.93 22.04 18,400 -0.71(-3.12%)
Mar 25, 2011 22.30 22.75 22.05 22.75 40,450 +0.90(+4.12%)
Mar 24, 2011 22.25 22.49 21.73 21.85 13,708 -0.23(-1.04%)
Mar 23, 2011 21.41 22.28 21.10 22.08 21,121 +0.56(+2.60%)
Mar 22, 2011 21.38 21.67 21.06 21.52 18,179 -0.59(-2.67%)
Mar 21, 2011 22.03 22.30 21.32 22.11 51,176 +0.82(+3.85%)
Mar 18, 2011 21.01 21.60 20.70 21.29 64,003 +0.33(+1.57%)
Mar 17, 2011 21.16 21.60 20.72 20.96 29,799 -0.11(-0.52%)
Mar 16, 2011 21.50 21.50 20.74 21.07 24,062 -0.43(-2.00%)
Mar 15, 2011 21.24 21.71 20.70 21.50 40,106 +0.19(+0.89%)
Mar 14, 2011 22.19 22.19 21.31 21.31 6,837 -0.48(-2.22%)
Mar 11, 2011 21.70 22.36 21.13 21.79 11,880 +0.13(+0.62%)
Mar 10, 2011 21.92 22.32 20.61 21.66 67,703 -0.42(-1.90%)
Mar 09, 2011 21.92 22.53 21.12 22.08 13,283 +0.23(+1.05%)
Mar 08, 2011 22.12 22.96 21.81 21.85 22,261 -0.40(-1.80%)
Mar 07, 2011 23.50 23.68 21.86 22.25 32,184 -0.66(-2.88%)
Mar 04, 2011 21.52 22.95 21.06 22.91 100,776 +1.54(+7.21%)
Mar 03, 2011 20.91 21.64 20.91 21.37 34,749 +0.77(+3.74%)
Mar 02, 2011 20.33 21.10 19.93 20.60 27,659 +0.16(+0.78%)
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.