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 (%)
Jun 30, 2016
6.430
6.430
6.210
6.290
67,313
-0.05(-0.79%)
Jun 29, 2016
6.000
6.400
5.980
6.340
71,063
+0.45(+7.64%)
Jun 28, 2016
5.850
5.980
5.800
5.890
33,012
+0.06(+1.03%)
Jun 27, 2016
6.010
6.040
5.780
5.830
121,915
-0.27(-4.43%)
Jun 24, 2016
6.010
6.130
6.010
6.100
72,059
-0.06(-0.97%)
Jun 23, 2016
6.100
6.210
6.050
6.160
25,632
+0.08(+1.32%)
Jun 22, 2016
6.160
6.220
6.060
6.080
25,165
-0.06(-0.98%)
Jun 21, 2016
6.330
6.370
6.140
6.140
62,493
-0.19(-3.00%)
Jun 20, 2016
6.540
6.630
6.210
6.330
172,636
-0.28(-4.24%)
Jun 17, 2016
6.420
6.640
6.310
6.610
211,744
+0.23(+3.61%)
Jun 16, 2016
6.310
6.400
6.210
6.380
21,637
+0.06(+0.95%)
Jun 15, 2016
6.220
6.410
6.210
6.320
21,304
+0.11(+1.77%)
Jun 14, 2016
6.240
6.310
6.100
6.210
33,556
-0.01(-0.16%)
Jun 13, 2016
6.150
6.460
5.970
6.220
74,192
+0.08(+1.30%)
Jun 10, 2016
5.960
6.170
5.820
6.140
84,875
+0.17(+2.85%)
Jun 09, 2016
6.070
6.250
5.930
5.970
41,282
-0.12(-1.97%)
Jun 08, 2016
6.230
6.290
6.060
6.090
54,883
-0.15(-2.40%)
Jun 07, 2016
6.130
6.260
6.090
6.240
32,503
+0.11(+1.79%)
Jun 06, 2016
6.080
6.160
5.910
6.130
45,887
+0.05(+0.82%)
Jun 03, 2016
6.060
6.140
5.820
6.080
93,821
+0.03(+0.50%)
Jun 02, 2016
5.950
6.100
5.950
6.050
33,169
-0.05(-0.82%)
Jun 01, 2016
5.990
6.100
5.860
6.100
41,309
+0.12(+2.01%)
May 31, 2016
5.910
6.040
5.820
5.980
49,608
+0.06(+1.01%)
May 27, 2016
5.850
5.920
5.920
5.920
38,600
+0.07(+1.20%)
May 26, 2016
6.020
6.020
5.840
5.850
35,034
-0.18(-2.99%)
May 25, 2016
5.890
6.050
5.840
6.030
52,538
+0.14(+2.38%)
May 24, 2016
5.800
5.910
5.790
5.890
49,962
+0.10(+1.73%)
May 23, 2016
5.790
5.800
5.740
5.790
41,637
+0.00(+0.00%)
May 20, 2016
5.750
5.810
5.700
5.790
38,918
+0.04(+0.70%)
May 19, 2016
5.720
5.800
5.615
5.750
94,158
+0.03(+0.52%)
May 18, 2016
5.920
5.960
5.630
5.720
148,518
-0.23(-3.87%)
May 17, 2016
6.010
6.060
5.920
5.950
90,605
-0.07(-1.16%)
May 16, 2016
6.140
6.160
5.970
6.020
103,109
-0.11(-1.79%)
May 13, 2016
6.110
6.240
6.000
6.130
69,265
+0.01(+0.16%)
May 12, 2016
6.380
6.390
5.910
6.120
97,246
-0.25(-3.92%)
May 11, 2016
6.670
6.850
6.270
6.370
195,220
+0.09(+1.43%)
May 10, 2016
6.310
6.520
6.110
6.280
207,526
-0.04(-0.63%)
May 09, 2016
6.050
6.370
5.985
6.320
64,144
+0.27(+4.46%)
May 06, 2016
6.060
6.080
5.880
6.050
28,512
-0.02(-0.33%)
May 05, 2016
6.090
6.180
5.960
6.070
38,180
-0.01(-0.16%)
May 04, 2016
6.100
6.140
5.920
6.080
98,197
-0.02(-0.33%)
May 03, 2016
6.070
6.160
5.810
6.100
83,297
-0.04(-0.65%)
May 02, 2016
6.040
6.180
6.000
6.140
79,941
+0.08(+1.32%)
Apr 29, 2016
6.103
6.140
5.970
6.060
50,534
-0.09(-1.46%)
Apr 28, 2016
6.130
6.350
6.080
6.150
122,982
-0.01(-0.16%)
Apr 27, 2016
6.150
6.370
6.020
6.160
118,906
-0.02(-0.32%)
Apr 26, 2016
5.520
6.400
5.470
6.180
510,398
+0.62(+11.15%)
Apr 25, 2016
5.840
5.930
5.520
5.560
144,512
-0.30(-5.12%)
Apr 22, 2016
5.840
5.950
5.840
5.860
41,631
+0.00(+0.00%)
Apr 21, 2016
5.990
6.018
5.830
5.860
125,283
-0.10(-1.68%)
Apr 20, 2016
6.040
6.100
5.960
5.960
87,281
-0.11(-1.81%)
Apr 19, 2016
5.940
6.080
5.890
6.070
63,245
+0.18(+3.06%)
Apr 18, 2016
6.080
6.080
5.870
5.890
78,237
-0.19(-3.13%)
Apr 15, 2016
6.100
6.150
6.008
6.080
123,839
-0.03(-0.49%)
Apr 14, 2016
6.000
6.120
5.920
6.110
227,294
+0.11(+1.83%)
Apr 13, 2016
6.030
6.070
5.980
6.000
118,092
-0.01(-0.17%)
Apr 12, 2016
6.000
6.070
5.950
6.010
106,530
+0.01(+0.17%)
Apr 11, 2016
6.010
6.140
5.970
6.000
92,362
-0.01(-0.17%)
Apr 08, 2016
6.020
6.070
5.950
6.010
228,223
+0.06(+1.01%)
Apr 07, 2016
6.350
6.455
5.870
5.950
381,158
-0.45(-7.03%)
Apr 06, 2016
6.590
6.590
6.400
6.400
65,245
-0.18(-2.74%)
Apr 05, 2016
6.640
6.740
6.538
6.580
52,666
-0.12(-1.79%)
Apr 04, 2016
6.600
6.720
6.510
6.700
69,509
+0.07(+1.06%)
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
.