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 (%)
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
.