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, 2006
5.700
5.730
5.510
5.600
6,662
+0.02(+0.36%)
May 30, 2006
5.780
5.780
5.560
5.580
4,021
+0.11(+2.01%)
May 26, 2006
5.950
5.950
5.300
5.470
10,473
+0.06(+1.11%)
May 25, 2006
6.120
6.300
5.210
5.410
66,641
-0.81(-13.02%)
May 24, 2006
6.220
6.220
6.220
6.220
200
-0.03(-0.48%)
May 23, 2006
6.490
6.490
6.200
6.250
3,250
+0.01(+0.16%)
May 22, 2006
6.840
6.940
6.160
6.240
8,074
-0.36(-5.45%)
May 19, 2006
6.610
7.260
6.600
6.600
15,290
+0.04(+0.61%)
May 18, 2006
6.860
7.340
6.560
6.560
11,007
-0.31(-4.51%)
May 17, 2006
7.180
7.198
6.340
6.870
10,246
-0.27(-3.78%)
May 16, 2006
7.010
7.380
7.000
7.140
4,400
+0.03(+0.42%)
May 15, 2006
7.320
7.550
7.040
7.110
4,383
-0.26(-3.52%)
May 12, 2006
7.730
7.730
7.260
7.369
1,815
-0.37(-4.79%)
May 11, 2006
8.170
8.190
7.730
7.740
6,135
-0.04(-0.51%)
May 10, 2006
7.850
8.210
7.770
7.780
7,439
-0.28(-3.47%)
May 09, 2006
8.030
8.240
7.730
8.060
9,362
+0.26(+3.33%)
May 08, 2006
7.800
7.800
7.800
7.800
193
-0.30(-3.70%)
May 05, 2006
8.010
8.100
8.010
8.100
563
+0.11(+1.38%)
May 04, 2006
8.080
8.250
7.770
7.990
3,405
-0.07(-0.87%)
May 03, 2006
8.050
8.170
8.050
8.060
2,272
-0.13(-1.59%)
May 02, 2006
8.000
8.190
8.000
8.190
982
+0.18(+2.25%)
May 01, 2006
7.980
8.010
7.980
8.010
1,161
+0.19(+2.43%)
Apr 28, 2006
7.990
8.000
7.820
7.820
1,600
-0.06(-0.76%)
Apr 27, 2006
7.740
7.880
7.730
7.880
1,573
+0.24(+3.14%)
Apr 26, 2006
7.680
7.810
7.530
7.640
3,459
+0.10(+1.33%)
Apr 25, 2006
7.720
7.910
7.540
7.540
3,546
-0.29(-3.70%)
Apr 24, 2006
7.910
7.910
7.500
7.830
10,945
-0.28(-3.45%)
Apr 21, 2006
7.900
8.110
7.900
8.110
1,341
+0.30(+3.84%)
Apr 20, 2006
7.800
7.830
7.750
7.810
5,432
-0.02(-0.26%)
Apr 19, 2006
7.800
7.830
7.800
7.830
2,019
+0.03(+0.38%)
Apr 18, 2006
7.870
7.874
7.800
7.800
2,996
-0.07(-0.89%)
Apr 17, 2006
8.270
8.270
7.870
7.870
4,261
-0.15(-1.87%)
Apr 13, 2006
7.830
8.590
7.830
8.020
8,658
-0.05(-0.62%)
Apr 12, 2006
7.800
8.470
7.800
8.070
23,181
+0.27(+3.46%)
Apr 11, 2006
8.100
8.510
7.800
7.800
19,830
-0.31(-3.82%)
Apr 10, 2006
8.980
8.980
7.880
8.110
13,557
-0.34(-4.02%)
Apr 07, 2006
8.500
8.970
8.450
8.450
16,600
-0.05(-0.59%)
Apr 06, 2006
8.500
8.880
8.490
8.500
32,836
-0.17(-1.96%)
Apr 05, 2006
8.760
8.890
8.481
8.670
14,738
-0.01(-0.12%)
Apr 04, 2006
8.550
9.050
8.480
8.680
86,127
-0.04(-0.46%)
Apr 03, 2006
8.500
9.020
8.300
8.720
82,020
+0.18(+2.05%)
Mar 31, 2006
8.770
9.230
8.400
8.545
10,020
-0.19(-2.12%)
Mar 30, 2006
8.950
9.160
8.640
8.730
38,877
-0.21(-2.35%)
Mar 29, 2006
9.360
9.360
8.720
8.940
19,587
-0.06(-0.67%)
Mar 28, 2006
9.100
9.100
9.000
9.000
1,781
-0.09(-0.99%)
Mar 27, 2006
9.800
9.800
8.530
9.090
11,006
-0.50(-5.24%)
Mar 24, 2006
9.000
10.40
8.970
9.593
69,541
+0.74(+8.40%)
Mar 23, 2006
8.818
8.850
8.500
8.850
3,700
+0.03(+0.34%)
Mar 22, 2006
8.890
8.890
8.520
8.820
4,600
-0.07(-0.79%)
Mar 21, 2006
8.800
8.900
8.730
8.890
2,979
+0.10(+1.14%)
Mar 20, 2006
8.850
8.850
8.740
8.790
5,024
+0.04(+0.46%)
Mar 17, 2006
8.400
8.900
8.400
8.750
5,724
+0.31(+3.67%)
Mar 16, 2006
8.550
8.640
8.400
8.440
4,053
-0.29(-3.32%)
Mar 15, 2006
9.500
9.500
8.250
8.730
18,876
-0.24(-2.68%)
Mar 14, 2006
8.500
8.970
8.500
8.970
6,002
+0.71(+8.60%)
Mar 13, 2006
8.661
8.661
8.130
8.260
7,023
-0.74(-8.22%)
Mar 10, 2006
9.000
9.000
8.650
9.000
553
+0.18(+2.04%)
Mar 09, 2006
9.360
9.360
7.830
8.820
19,212
-0.54(-5.77%)
Mar 08, 2006
9.310
9.500
9.190
9.360
8,955
-0.29(-3.01%)
Mar 07, 2006
10.05
10.09
9.630
9.650
31,424
-0.23(-2.33%)
Mar 06, 2006
8.500
10.25
8.500
9.880
29,526
+0.63(+6.81%)
Mar 03, 2006
9.180
9.850
8.950
9.250
35,074
+0.10(+1.09%)
Mar 02, 2006
7.090
9.150
7.090
9.150
27,673
+1.87(+25.69%)
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
.