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, 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%)
Apr 01, 2016
6.550
6.630
6.360
6.630
99,425
+0.07(+1.07%)
Mar 31, 2016
6.390
6.780
6.390
6.560
176,322
+0.06(+0.92%)
Mar 30, 2016
6.340
6.660
6.220
6.500
198,631
+0.20(+3.17%)
Mar 29, 2016
6.390
6.430
6.280
6.300
188,024
-0.11(-1.72%)
Mar 28, 2016
6.500
6.500
6.270
6.410
119,776
-0.04(-0.62%)
Mar 24, 2016
6.460
6.450
6.450
6.450
117,200
+0.12(+1.90%)
Mar 23, 2016
6.680
6.680
6.287
6.330
210,962
-0.35(-5.24%)
Mar 22, 2016
6.800
6.864
6.577
6.680
141,938
-0.05(-0.74%)
Mar 21, 2016
7.120
7.200
6.720
6.730
185,024
-0.44(-6.14%)
Mar 18, 2016
7.240
7.245
7.110
7.170
168,572
-0.01(-0.14%)
Mar 17, 2016
7.250
7.390
6.830
7.180
606,933
-0.04(-0.55%)
Mar 16, 2016
7.610
7.690
7.100
7.220
978,695
-1.44(-16.63%)
Mar 15, 2016
7.860
8.730
7.700
8.660
299,403
+0.81(+10.32%)
Mar 14, 2016
7.700
7.920
7.660
7.850
148,504
+0.16(+2.08%)
Mar 11, 2016
7.720
7.880
7.620
7.690
81,208
+0.02(+0.26%)
Mar 10, 2016
7.870
7.870
7.640
7.670
49,021
-0.18(-2.29%)
Mar 09, 2016
7.940
7.970
7.700
7.850
34,919
-0.07(-0.88%)
Mar 08, 2016
7.790
8.010
7.715
7.920
95,578
+0.12(+1.54%)
Mar 07, 2016
7.830
7.950
7.780
7.800
53,619
-0.09(-1.14%)
Mar 04, 2016
7.880
7.990
7.810
7.890
47,761
-0.02(-0.25%)
Mar 03, 2016
7.800
8.100
7.780
7.910
57,920
+0.14(+1.80%)
Mar 02, 2016
7.880
8.000
7.750
7.770
60,212
-0.15(-1.89%)
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
.