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 28, 2004
34.45
34.97
30.03
32.89
51,300
-2.21(-6.30%)
May 27, 2004
34.06
35.75
33.28
35.10
95,600
+1.56(+4.65%)
May 26, 2004
33.54
35.10
33.54
33.54
81,700
+0.13(+0.39%)
May 25, 2004
32.63
33.41
31.20
33.41
56,300
+1.17(+3.63%)
May 24, 2004
30.81
34.32
30.81
32.24
139,000
+2.86(+9.73%)
May 21, 2004
29.25
29.90
28.73
29.38
19,600
+0.12(+0.40%)
May 20, 2004
29.90
29.90
29.25
29.26
21,900
+0.27(+0.94%)
May 19, 2004
30.55
30.81
28.86
28.99
64,100
+1.22(+4.40%)
May 18, 2004
28.47
31.07
27.30
27.77
56,600
+0.34(+1.23%)
May 17, 2004
28.34
28.34
27.30
27.43
14,600
-0.91(-3.21%)
May 14, 2004
31.20
31.20
28.34
28.34
65,000
-2.86(-9.17%)
May 13, 2004
27.17
31.20
26.39
31.20
101,300
+4.16(+15.38%)
May 12, 2004
27.30
27.30
26.13
27.04
24,700
-0.26(-0.95%)
May 11, 2004
25.35
27.43
24.70
27.30
119,900
+1.82(+7.14%)
May 10, 2004
26.78
26.91
25.35
25.48
281,300
-1.04(-3.92%)
May 07, 2004
25.61
27.30
25.61
26.52
58,500
+0.39(+1.49%)
May 06, 2004
26.00
27.17
24.96
26.13
214,700
-0.26(-0.99%)
May 05, 2004
29.25
29.77
26.00
26.39
149,100
-2.21(-7.73%)
May 04, 2004
29.64
29.64
25.61
28.60
269,600
+0.78(+2.80%)
May 03, 2004
29.90
31.33
27.43
27.82
158,800
-2.08(-6.96%)
Apr 30, 2004
31.33
32.50
29.25
29.90
241,700
-2.34(-7.26%)
Apr 29, 2004
34.97
37.70
24.96
32.24
1,069,100
-6.63(-17.06%)
Apr 28, 2004
43.03
43.03
38.22
38.87
173,400
-4.29(-9.94%)
Apr 27, 2004
43.42
44.07
42.25
43.16
38,500
+0.52(+1.22%)
Apr 26, 2004
43.16
46.41
41.86
42.64
126,500
+0.39(+0.92%)
Apr 23, 2004
43.68
44.20
42.25
42.25
80,100
-1.56(-3.56%)
Apr 22, 2004
43.55
44.20
42.25
43.81
110,500
-0.39(-0.88%)
Apr 21, 2004
43.68
45.24
43.16
44.20
47,900
+0.00(+0.00%)
Apr 20, 2004
47.06
47.45
43.16
44.20
116,300
-1.30(-2.86%)
Apr 19, 2004
45.50
46.80
42.90
45.50
66,700
+1.04(+2.34%)
Apr 16, 2004
47.84
47.84
44.33
44.46
45,800
-2.34(-5.00%)
Apr 15, 2004
45.50
47.71
44.20
46.80
133,300
+2.08(+4.65%)
Apr 14, 2004
46.54
49.79
43.29
44.72
142,100
-2.86(-6.01%)
Apr 13, 2004
53.17
53.95
46.54
47.58
145,400
-4.55(-8.73%)
Apr 12, 2004
50.83
53.04
50.44
52.13
96,500
+1.04(+2.04%)
Apr 08, 2004
50.96
53.04
49.53
51.09
90,300
+0.52(+1.03%)
Apr 07, 2004
51.61
52.52
49.53
50.57
78,300
-1.95(-3.71%)
Apr 06, 2004
51.48
53.30
50.83
52.52
74,400
-1.43(-2.65%)
Apr 05, 2004
53.43
54.60
50.70
53.95
107,200
-0.65(-1.19%)
Apr 02, 2004
52.26
54.60
52.26
54.60
124,100
+2.47(+4.74%)
Apr 01, 2004
50.83
52.91
50.83
52.13
61,700
+0.39(+0.75%)
Mar 31, 2004
54.66
55.25
50.57
51.74
148,700
-3.38(-6.13%)
Mar 30, 2004
52.78
55.51
52.65
55.12
373,600
+2.60(+4.95%)
Mar 29, 2004
50.18
53.30
48.88
52.52
496,800
+3.77(+7.73%)
Mar 26, 2004
45.24
50.05
44.20
48.75
210,400
+3.77(+8.38%)
Mar 25, 2004
44.07
45.37
43.03
44.98
119,200
+2.60(+6.13%)
Mar 24, 2004
42.58
44.07
42.12
42.38
49,300
+0.39(+0.93%)
Mar 23, 2004
44.98
45.11
41.86
41.99
150,500
-0.13(-0.31%)
Mar 22, 2004
43.29
45.11
41.47
42.12
219,600
-4.03(-8.73%)
Mar 19, 2004
47.06
47.06
44.72
46.15
37,800
-0.52(-1.11%)
Mar 18, 2004
47.32
47.32
44.85
46.67
84,500
+0.52(+1.13%)
Mar 17, 2004
46.15
48.10
45.11
46.15
207,800
+0.91(+2.01%)
Mar 16, 2004
49.40
51.74
43.55
45.24
371,900
-4.03(-8.18%)
Mar 15, 2004
52.13
52.65
48.10
49.27
159,200
-3.38(-6.42%)
Mar 12, 2004
50.18
52.78
48.75
52.65
153,800
+3.77(+7.71%)
Mar 11, 2004
53.04
53.30
48.75
48.88
297,900
-3.64(-6.93%)
Mar 10, 2004
53.95
53.95
52.13
52.52
127,000
-2.21(-4.04%)
Mar 09, 2004
56.55
57.20
53.17
54.73
155,100
-1.04(-1.86%)
Mar 08, 2004
54.99
58.37
54.99
55.77
215,600
+0.65(+1.18%)
Mar 05, 2004
56.03
56.42
52.65
55.12
147,700
-0.26(-0.47%)
Mar 04, 2004
53.30
55.90
52.65
55.38
284,300
+3.25(+6.23%)
Mar 03, 2004
54.34
54.34
50.70
52.13
183,900
-1.30(-2.43%)
Mar 02, 2004
54.08
55.51
52.65
53.43
142,500
-1.43(-2.61%)
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
.