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, 2006 5.700 5.730 5.510 5.600 6,662 +0.02(+0.36%)
May 30, 2006 5.780 5.780 5.560 5.580 4,021 +0.11(+2.01%)
May 26, 2006 5.950 5.950 5.300 5.470 10,473 +0.06(+1.11%)
May 25, 2006 6.120 6.300 5.210 5.410 66,641 -0.81(-13.02%)
May 24, 2006 6.220 6.220 6.220 6.220 200 -0.03(-0.48%)
May 23, 2006 6.490 6.490 6.200 6.250 3,250 +0.01(+0.16%)
May 22, 2006 6.840 6.940 6.160 6.240 8,074 -0.36(-5.45%)
May 19, 2006 6.610 7.260 6.600 6.600 15,290 +0.04(+0.61%)
May 18, 2006 6.860 7.340 6.560 6.560 11,007 -0.31(-4.51%)
May 17, 2006 7.180 7.198 6.340 6.870 10,246 -0.27(-3.78%)
May 16, 2006 7.010 7.380 7.000 7.140 4,400 +0.03(+0.42%)
May 15, 2006 7.320 7.550 7.040 7.110 4,383 -0.26(-3.52%)
May 12, 2006 7.730 7.730 7.260 7.369 1,815 -0.37(-4.79%)
May 11, 2006 8.170 8.190 7.730 7.740 6,135 -0.04(-0.51%)
May 10, 2006 7.850 8.210 7.770 7.780 7,439 -0.28(-3.47%)
May 09, 2006 8.030 8.240 7.730 8.060 9,362 +0.26(+3.33%)
May 08, 2006 7.800 7.800 7.800 7.800 193 -0.30(-3.70%)
May 05, 2006 8.010 8.100 8.010 8.100 563 +0.11(+1.38%)
May 04, 2006 8.080 8.250 7.770 7.990 3,405 -0.07(-0.87%)
May 03, 2006 8.050 8.170 8.050 8.060 2,272 -0.13(-1.59%)
May 02, 2006 8.000 8.190 8.000 8.190 982 +0.18(+2.25%)
May 01, 2006 7.980 8.010 7.980 8.010 1,161 +0.19(+2.43%)
Apr 28, 2006 7.990 8.000 7.820 7.820 1,600 -0.06(-0.76%)
Apr 27, 2006 7.740 7.880 7.730 7.880 1,573 +0.24(+3.14%)
Apr 26, 2006 7.680 7.810 7.530 7.640 3,459 +0.10(+1.33%)
Apr 25, 2006 7.720 7.910 7.540 7.540 3,546 -0.29(-3.70%)
Apr 24, 2006 7.910 7.910 7.500 7.830 10,945 -0.28(-3.45%)
Apr 21, 2006 7.900 8.110 7.900 8.110 1,341 +0.30(+3.84%)
Apr 20, 2006 7.800 7.830 7.750 7.810 5,432 -0.02(-0.26%)
Apr 19, 2006 7.800 7.830 7.800 7.830 2,019 +0.03(+0.38%)
Apr 18, 2006 7.870 7.874 7.800 7.800 2,996 -0.07(-0.89%)
Apr 17, 2006 8.270 8.270 7.870 7.870 4,261 -0.15(-1.87%)
Apr 13, 2006 7.830 8.590 7.830 8.020 8,658 -0.05(-0.62%)
Apr 12, 2006 7.800 8.470 7.800 8.070 23,181 +0.27(+3.46%)
Apr 11, 2006 8.100 8.510 7.800 7.800 19,830 -0.31(-3.82%)
Apr 10, 2006 8.980 8.980 7.880 8.110 13,557 -0.34(-4.02%)
Apr 07, 2006 8.500 8.970 8.450 8.450 16,600 -0.05(-0.59%)
Apr 06, 2006 8.500 8.880 8.490 8.500 32,836 -0.17(-1.96%)
Apr 05, 2006 8.760 8.890 8.481 8.670 14,738 -0.01(-0.12%)
Apr 04, 2006 8.550 9.050 8.480 8.680 86,127 -0.04(-0.46%)
Apr 03, 2006 8.500 9.020 8.300 8.720 82,020 +0.18(+2.05%)
Mar 31, 2006 8.770 9.230 8.400 8.545 10,020 -0.19(-2.12%)
Mar 30, 2006 8.950 9.160 8.640 8.730 38,877 -0.21(-2.35%)
Mar 29, 2006 9.360 9.360 8.720 8.940 19,587 -0.06(-0.67%)
Mar 28, 2006 9.100 9.100 9.000 9.000 1,781 -0.09(-0.99%)
Mar 27, 2006 9.800 9.800 8.530 9.090 11,006 -0.50(-5.24%)
Mar 24, 2006 9.000 10.40 8.970 9.593 69,541 +0.74(+8.40%)
Mar 23, 2006 8.818 8.850 8.500 8.850 3,700 +0.03(+0.34%)
Mar 22, 2006 8.890 8.890 8.520 8.820 4,600 -0.07(-0.79%)
Mar 21, 2006 8.800 8.900 8.730 8.890 2,979 +0.10(+1.14%)
Mar 20, 2006 8.850 8.850 8.740 8.790 5,024 +0.04(+0.46%)
Mar 17, 2006 8.400 8.900 8.400 8.750 5,724 +0.31(+3.67%)
Mar 16, 2006 8.550 8.640 8.400 8.440 4,053 -0.29(-3.32%)
Mar 15, 2006 9.500 9.500 8.250 8.730 18,876 -0.24(-2.68%)
Mar 14, 2006 8.500 8.970 8.500 8.970 6,002 +0.71(+8.60%)
Mar 13, 2006 8.661 8.661 8.130 8.260 7,023 -0.74(-8.22%)
Mar 10, 2006 9.000 9.000 8.650 9.000 553 +0.18(+2.04%)
Mar 09, 2006 9.360 9.360 7.830 8.820 19,212 -0.54(-5.77%)
Mar 08, 2006 9.310 9.500 9.190 9.360 8,955 -0.29(-3.01%)
Mar 07, 2006 10.05 10.09 9.630 9.650 31,424 -0.23(-2.33%)
Mar 06, 2006 8.500 10.25 8.500 9.880 29,526 +0.63(+6.81%)
Mar 03, 2006 9.180 9.850 8.950 9.250 35,074 +0.10(+1.09%)
Mar 02, 2006 7.090 9.150 7.090 9.150 27,673 +1.87(+25.69%)
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.