Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
6.300
6.450
6.100
6.150
26,122
-0.10(-1.60%)
Oct 28, 2016
6.350
6.350
6.200
6.250
32,452
-0.10(-1.57%)
Oct 27, 2016
6.400
6.450
6.300
6.350
68,821
-0.05(-0.78%)
Oct 26, 2016
6.250
6.400
6.250
6.400
88,735
+0.15(+2.40%)
Oct 25, 2016
6.300
6.300
6.200
6.250
67,012
+0.00(+0.00%)
Oct 24, 2016
5.950
6.250
5.950
6.250
57,637
+0.25(+4.17%)
Oct 21, 2016
6.000
6.050
5.950
6.000
17,529
+0.00(+0.00%)
Oct 20, 2016
6.000
6.050
5.925
6.000
142,862
+0.05(+0.84%)
Oct 19, 2016
5.950
6.050
5.950
5.950
47,080
-0.05(-0.83%)
Oct 18, 2016
6.200
6.200
5.950
6.000
35,535
-0.05(-0.83%)
Oct 17, 2016
6.200
6.200
6.000
6.050
88,425
-0.13(-2.10%)
Oct 14, 2016
6.090
6.190
6.008
6.180
35,468
+0.07(+1.15%)
Oct 13, 2016
6.100
6.150
6.020
6.110
45,460
-0.03(-0.49%)
Oct 12, 2016
6.170
6.230
6.000
6.140
27,557
-0.06(-0.97%)
Oct 11, 2016
6.130
6.210
6.090
6.200
28,908
+0.07(+1.14%)
Oct 10, 2016
6.210
6.210
6.060
6.130
44,795
-0.08(-1.29%)
Oct 07, 2016
6.180
6.270
6.150
6.210
24,625
+0.03(+0.49%)
Oct 06, 2016
6.320
6.320
6.180
6.180
14,740
-0.18(-2.83%)
Oct 05, 2016
6.180
6.440
6.180
6.360
51,994
+0.18(+2.91%)
Oct 04, 2016
6.250
6.340
6.160
6.180
43,720
-0.04(-0.64%)
Oct 03, 2016
6.180
6.250
6.110
6.220
63,588
+0.13(+2.13%)
Sep 30, 2016
6.160
6.160
6.010
6.090
63,820
-0.01(-0.16%)
Sep 29, 2016
6.190
6.190
6.080
6.100
70,917
-0.07(-1.13%)
Sep 28, 2016
6.030
6.170
6.030
6.170
50,449
+0.12(+1.98%)
Sep 27, 2016
6.020
6.075
5.920
6.050
80,755
+0.11(+1.85%)
Sep 26, 2016
6.100
6.120
5.920
5.940
37,214
-0.12(-1.98%)
Sep 23, 2016
6.060
6.110
6.040
6.060
30,330
-0.02(-0.33%)
Sep 22, 2016
6.100
6.130
6.050
6.080
86,581
+0.03(+0.50%)
Sep 21, 2016
6.270
6.320
6.020
6.050
106,798
-0.21(-3.35%)
Sep 20, 2016
6.290
6.296
6.200
6.260
28,607
+0.01(+0.16%)
Sep 19, 2016
6.300
6.320
6.220
6.250
34,453
+0.00(+0.00%)
Sep 16, 2016
6.250
6.380
6.250
6.250
94,529
+0.00(+0.00%)
Sep 15, 2016
6.250
6.310
6.210
6.250
117,152
-0.02(-0.32%)
Sep 14, 2016
6.240
6.320
6.130
6.270
111,800
+0.02(+0.32%)
Sep 13, 2016
6.250
6.350
6.140
6.250
192,062
-0.07(-1.11%)
Sep 12, 2016
6.140
6.390
6.077
6.320
74,479
+0.18(+2.93%)
Sep 09, 2016
6.280
6.310
6.050
6.140
195,032
-0.18(-2.85%)
Sep 08, 2016
6.400
6.580
6.290
6.320
78,780
-0.08(-1.33%)
Sep 07, 2016
6.770
6.870
6.290
6.405
149,882
-0.40(-5.95%)
Sep 06, 2016
6.440
6.832
6.440
6.810
197,590
+0.41(+6.41%)
Sep 02, 2016
6.330
6.400
6.400
6.400
70,400
+0.13(+2.07%)
Sep 01, 2016
6.190
6.310
6.175
6.270
61,749
+0.07(+1.13%)
Aug 31, 2016
6.270
6.270
6.040
6.200
117,681
-0.07(-1.12%)
Aug 30, 2016
6.210
6.380
6.200
6.270
57,980
+0.11(+1.79%)
Aug 29, 2016
6.100
6.230
6.090
6.160
80,902
+0.05(+0.82%)
Aug 26, 2016
6.500
6.560
6.030
6.110
99,031
-0.34(-5.27%)
Aug 25, 2016
6.260
6.560
5.900
6.450
239,595
+0.19(+3.04%)
Aug 24, 2016
6.380
6.480
6.220
6.260
105,439
-0.07(-1.11%)
Aug 23, 2016
6.300
6.565
6.300
6.330
220,263
+0.03(+0.48%)
Aug 22, 2016
5.850
6.350
5.690
6.300
404,617
+0.50(+8.62%)
Aug 19, 2016
5.450
5.840
5.380
5.800
232,147
+0.34(+6.23%)
Aug 18, 2016
5.270
5.620
5.270
5.460
165,018
+0.18(+3.41%)
Aug 17, 2016
5.660
5.703
5.280
5.280
213,523
-0.41(-7.21%)
Aug 16, 2016
5.850
5.980
5.690
5.690
103,169
-0.21(-3.56%)
Aug 15, 2016
5.930
6.000
5.750
5.900
77,766
+0.02(+0.34%)
Aug 12, 2016
5.660
5.950
5.620
5.880
128,036
+0.18(+3.16%)
Aug 11, 2016
5.710
5.850
5.670
5.700
107,189
-0.02(-0.35%)
Aug 10, 2016
5.850
6.000
5.580
5.720
322,738
-0.50(-8.04%)
Aug 09, 2016
6.070
6.309
5.820
6.220
188,120
+0.17(+2.81%)
Aug 08, 2016
5.850
6.050
5.850
6.050
87,633
+0.07(+1.17%)
Aug 05, 2016
5.970
6.030
5.830
5.980
83,129
+0.05(+0.84%)
Aug 04, 2016
6.000
6.040
5.910
5.930
53,110
-0.00(-0.08%)
Aug 03, 2016
5.910
6.050
5.900
5.935
32,405
+0.01(+0.25%)
Aug 02, 2016
5.960
6.010
5.900
5.920
50,314
-0.06(-1.00%)
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
.