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 (%)
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%)
Aug 01, 2016
5.990
6.020
5.910
5.980
69,188
+0.00(+0.00%)
Jul 29, 2016
6.080
6.130
5.970
5.980
54,530
-0.08(-1.32%)
Jul 28, 2016
6.060
6.140
6.050
6.060
28,906
-0.03(-0.49%)
Jul 27, 2016
6.200
6.200
6.050
6.090
17,043
-0.12(-1.93%)
Jul 26, 2016
6.180
6.250
6.150
6.210
31,641
+0.06(+0.98%)
Jul 25, 2016
6.230
6.310
6.110
6.150
26,531
-0.13(-2.07%)
Jul 22, 2016
5.960
6.350
5.940
6.280
75,015
+0.32(+5.37%)
Jul 21, 2016
6.170
6.220
5.870
5.960
134,984
-0.22(-3.56%)
Jul 20, 2016
6.435
6.435
6.170
6.180
46,976
-0.22(-3.44%)
Jul 19, 2016
6.530
6.530
6.400
6.400
29,541
-0.20(-3.03%)
Jul 18, 2016
6.580
6.650
6.480
6.600
15,863
+0.06(+0.92%)
Jul 15, 2016
6.600
6.620
6.380
6.540
47,694
+0.00(+0.00%)
Jul 14, 2016
6.420
6.690
6.310
6.540
107,305
+0.18(+2.83%)
Jul 13, 2016
6.340
6.385
6.260
6.360
39,117
+0.01(+0.16%)
Jul 12, 2016
6.460
6.460
6.260
6.350
42,634
+0.09(+1.44%)
Jul 11, 2016
6.250
6.410
6.150
6.260
57,278
+0.07(+1.13%)
Jul 08, 2016
6.270
6.550
6.220
6.190
205,142
-0.07(-1.12%)
Jul 07, 2016
6.100
6.280
6.100
6.260
21,894
+0.09(+1.46%)
Jul 05, 2016
6.260
6.310
6.120
6.170
23,049
-0.09(-1.44%)
Jul 01, 2016
6.240
6.260
6.260
6.260
30,000
-0.03(-0.48%)
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%)
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
.