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, 2017
6.500
6.550
6.300
6.350
83,163
-0.10(-1.55%)
May 30, 2017
6.550
6.650
6.250
6.450
106,297
-0.15(-2.27%)
May 26, 2017
6.500
6.650
6.471
6.600
103,781
+0.10(+1.54%)
May 25, 2017
6.800
6.900
6.450
6.500
174,055
-0.25(-3.70%)
May 24, 2017
7.050
7.050
6.750
6.750
115,010
-0.30(-4.26%)
May 23, 2017
7.150
7.300
7.000
7.050
53,974
-0.15(-2.08%)
May 22, 2017
7.200
7.400
7.050
7.200
73,622
+0.00(+0.00%)
May 19, 2017
6.850
7.250
6.850
7.200
136,178
+0.35(+5.11%)
May 18, 2017
6.850
6.950
6.700
6.850
63,165
+0.00(+0.00%)
May 17, 2017
7.100
7.100
6.700
6.850
116,956
-0.30(-4.20%)
May 16, 2017
7.150
7.300
6.900
7.150
87,191
+0.05(+0.70%)
May 15, 2017
7.550
7.550
7.000
7.100
190,806
-0.35(-4.70%)
May 12, 2017
7.400
7.450
7.000
7.450
297,094
-0.10(-1.32%)
May 11, 2017
8.400
8.400
7.350
7.550
259,104
-0.35(-4.43%)
May 10, 2017
7.950
8.050
7.800
7.900
110,550
-0.10(-1.25%)
May 09, 2017
8.400
8.400
7.950
8.000
49,818
-0.35(-4.19%)
May 08, 2017
8.150
8.400
8.000
8.350
79,480
+0.30(+3.73%)
May 05, 2017
8.050
8.100
7.900
8.050
59,053
+0.05(+0.63%)
May 04, 2017
8.050
8.050
7.900
8.000
84,736
-0.05(-0.62%)
May 03, 2017
8.150
8.200
8.050
8.050
46,894
-0.10(-1.23%)
May 02, 2017
8.150
8.250
7.950
8.150
73,644
+0.00(+0.00%)
May 01, 2017
8.300
8.300
8.100
8.150
16,204
-0.05(-0.61%)
Apr 28, 2017
8.400
8.400
8.149
8.200
28,173
-0.15(-1.80%)
Apr 27, 2017
8.500
8.550
8.350
8.350
62,106
-0.15(-1.76%)
Apr 26, 2017
8.450
8.600
8.325
8.500
94,030
+0.10(+1.19%)
Apr 25, 2017
8.500
8.575
8.350
8.400
53,998
-0.10(-1.18%)
Apr 24, 2017
8.550
8.600
8.400
8.500
45,572
+0.00(+0.00%)
Apr 21, 2017
8.550
8.550
8.350
8.500
44,388
+0.00(+0.00%)
Apr 20, 2017
8.550
8.600
8.400
8.500
57,068
+0.05(+0.59%)
Apr 19, 2017
8.400
8.600
8.400
8.450
60,008
-0.05(-0.59%)
Apr 18, 2017
8.350
8.550
8.350
8.500
40,051
+0.05(+0.59%)
Apr 17, 2017
8.400
8.500
8.350
8.450
71,788
+0.00(+0.00%)
Apr 13, 2017
8.500
8.500
8.425
8.450
33,267
-0.05(-0.59%)
Apr 12, 2017
8.400
8.500
8.400
8.500
24,099
+0.05(+0.59%)
Apr 11, 2017
8.400
8.600
8.350
8.450
40,145
+0.00(+0.00%)
Apr 10, 2017
8.450
8.650
8.400
8.450
75,867
-0.05(-0.59%)
Apr 07, 2017
8.350
8.600
8.350
8.500
52,269
+0.15(+1.80%)
Apr 06, 2017
8.400
8.400
8.250
8.350
106,603
-0.05(-0.60%)
Apr 05, 2017
8.650
8.700
8.300
8.400
93,771
-0.20(-2.33%)
Apr 04, 2017
8.550
8.700
8.400
8.600
64,253
+0.00(+0.00%)
Apr 03, 2017
8.450
8.749
8.200
8.600
174,104
+0.05(+0.58%)
Mar 31, 2017
8.450
8.550
8.347
8.550
80,445
+0.00(+0.00%)
Mar 30, 2017
8.650
8.700
8.450
8.550
72,090
-0.05(-0.58%)
Mar 29, 2017
8.650
8.750
8.550
8.600
96,469
-0.05(-0.58%)
Mar 28, 2017
8.650
8.700
8.500
8.650
40,256
+0.00(+0.00%)
Mar 27, 2017
8.500
8.700
8.500
8.650
27,101
+0.05(+0.58%)
Mar 24, 2017
8.600
8.650
8.500
8.600
43,706
-0.05(-0.58%)
Mar 23, 2017
8.600
8.850
8.570
8.650
69,417
+0.00(+0.00%)
Mar 22, 2017
8.300
8.650
8.300
8.650
150,904
+0.25(+2.98%)
Mar 21, 2017
8.850
8.850
8.250
8.400
182,000
-0.40(-4.55%)
Mar 20, 2017
8.750
8.850
8.300
8.800
302,070
-0.10(-1.12%)
Mar 17, 2017
8.300
8.900
8.200
8.900
250,472
+0.65(+7.88%)
Mar 16, 2017
8.150
8.600
8.000
8.250
781,233
+0.15(+1.85%)
Mar 15, 2017
8.000
8.150
7.650
8.100
395,137
+0.75(+10.20%)
Mar 14, 2017
7.350
7.350
7.200
7.350
15,717
-0.05(-0.68%)
Mar 13, 2017
7.500
7.500
7.250
7.400
48,389
-0.10(-1.33%)
Mar 10, 2017
7.350
7.500
7.250
7.500
76,187
+0.15(+2.04%)
Mar 09, 2017
7.050
7.400
7.050
7.350
54,134
+0.25(+3.52%)
Mar 08, 2017
7.300
7.300
7.100
7.100
209,204
-0.15(-2.07%)
Mar 07, 2017
7.300
7.350
7.250
7.250
43,156
-0.10(-1.36%)
Mar 06, 2017
7.450
7.550
7.100
7.350
71,547
-0.15(-2.00%)
Mar 03, 2017
7.550
7.600
7.450
7.500
76,525
-0.10(-1.32%)
Mar 02, 2017
7.550
7.700
7.550
7.600
20,800
-0.05(-0.65%)
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
.