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, 2007
3.170
3.170
2.970
3.050
30,108
-0.12(-3.78%)
May 30, 2007
3.400
3.400
2.660
3.170
139,372
-0.44(-12.19%)
May 29, 2007
3.380
3.650
3.380
3.610
65,384
+0.01(+0.28%)
May 25, 2007
3.620
3.620
3.500
3.600
18,651
+0.07(+1.98%)
May 24, 2007
3.570
3.640
3.350
3.530
67,646
+0.04(+1.15%)
May 23, 2007
3.440
3.580
3.370
3.490
44,964
+0.13(+3.87%)
May 22, 2007
3.220
3.440
3.200
3.360
20,343
+0.12(+3.71%)
May 21, 2007
3.300
3.300
3.200
3.240
7,042
-0.05(-1.49%)
May 18, 2007
3.340
3.380
3.210
3.289
17,657
+0.03(+0.88%)
May 17, 2007
3.340
3.370
3.170
3.260
15,091
-0.04(-1.21%)
May 16, 2007
3.330
3.420
3.300
3.300
8,459
-0.06(-1.79%)
May 15, 2007
3.450
3.450
3.310
3.360
3,825
+0.01(+0.30%)
May 14, 2007
3.400
3.400
3.310
3.350
14,402
-0.01(-0.30%)
May 11, 2007
3.410
3.500
3.000
3.360
25,300
-0.19(-5.35%)
May 10, 2007
3.470
3.600
3.450
3.550
65,861
+0.17(+5.03%)
May 09, 2007
3.350
3.470
3.260
3.380
18,488
-0.01(-0.29%)
May 08, 2007
3.240
3.500
3.240
3.390
7,408
+0.08(+2.33%)
May 07, 2007
3.500
3.500
3.210
3.313
27,819
-0.13(-3.69%)
May 04, 2007
3.520
3.520
3.340
3.440
13,446
-0.06(-1.71%)
May 03, 2007
3.680
3.680
3.440
3.500
61,973
+0.05(+1.45%)
May 02, 2007
3.480
3.600
3.360
3.450
97,976
+0.06(+1.77%)
May 01, 2007
3.230
3.620
3.200
3.390
39,528
+0.19(+5.94%)
Apr 30, 2007
3.240
3.240
3.130
3.200
29,384
+0.02(+0.63%)
Apr 27, 2007
3.190
3.310
3.110
3.180
32,899
+0.01(+0.32%)
Apr 26, 2007
3.160
3.190
3.130
3.170
9,701
+0.01(+0.32%)
Apr 25, 2007
3.220
3.290
3.160
3.160
14,094
-0.05(-1.56%)
Apr 24, 2007
3.250
3.300
3.200
3.210
21,694
-0.09(-2.73%)
Apr 23, 2007
3.200
3.400
3.110
3.300
43,125
+0.24(+7.84%)
Apr 20, 2007
3.320
3.320
3.050
3.060
83,012
+0.01(+0.33%)
Apr 19, 2007
3.150
3.150
3.050
3.050
50,874
-0.11(-3.48%)
Apr 18, 2007
3.360
3.360
3.160
3.160
8,337
-0.20(-5.94%)
Apr 17, 2007
3.120
3.360
3.120
3.360
32,426
+0.24(+7.68%)
Apr 16, 2007
3.170
3.200
3.120
3.120
3,760
+0.03(+0.97%)
Apr 13, 2007
3.070
3.120
3.060
3.090
3,375
-0.01(-0.32%)
Apr 12, 2007
3.060
3.130
3.050
3.100
6,600
+0.02(+0.65%)
Apr 11, 2007
3.140
3.170
3.070
3.080
12,250
-0.02(-0.65%)
Apr 10, 2007
3.210
3.250
3.090
3.100
40,378
-0.13(-4.02%)
Apr 09, 2007
3.340
3.380
3.230
3.230
2,200
-0.10(-3.00%)
Apr 05, 2007
3.324
3.400
3.150
3.330
10,131
+0.08(+2.46%)
Apr 04, 2007
3.160
3.250
3.150
3.250
4,150
+0.11(+3.50%)
Apr 03, 2007
3.170
3.170
3.120
3.140
17,516
-0.03(-0.95%)
Apr 02, 2007
3.140
3.259
3.120
3.170
27,090
-0.06(-1.86%)
Mar 30, 2007
3.210
3.370
3.070
3.230
37,055
+0.02(+0.62%)
Mar 29, 2007
3.440
3.440
3.150
3.210
35,217
-0.14(-4.18%)
Mar 28, 2007
3.800
3.800
3.310
3.350
148,491
-0.55(-14.10%)
Mar 27, 2007
4.050
4.050
3.580
3.900
104,708
-0.10(-2.50%)
Mar 26, 2007
3.870
4.050
3.610
4.000
181,340
+0.50(+14.29%)
Mar 23, 2007
3.400
3.500
3.299
3.500
51,958
+0.10(+2.94%)
Mar 22, 2007
3.370
3.400
3.300
3.400
31,515
+0.10(+3.03%)
Mar 21, 2007
3.170
3.300
3.060
3.300
4,271
-0.03(-0.90%)
Mar 20, 2007
3.070
3.400
3.070
3.330
5,385
+0.22(+7.07%)
Mar 19, 2007
3.070
3.150
3.070
3.110
2,100
-0.05(-1.58%)
Mar 16, 2007
3.196
3.270
3.160
3.160
650
-0.03(-0.94%)
Mar 15, 2007
3.240
3.390
3.150
3.190
11,345
-0.12(-3.63%)
Mar 14, 2007
3.190
3.310
3.190
3.310
1,980
+0.12(+3.76%)
Mar 13, 2007
3.280
3.390
3.030
3.190
7,589
-0.12(-3.63%)
Mar 12, 2007
3.200
3.310
3.200
3.310
1,862
-0.09(-2.65%)
Mar 09, 2007
3.400
3.400
3.400
3.400
100
+0.01(+0.29%)
Mar 08, 2007
3.360
3.400
3.150
3.390
5,100
-0.01(-0.29%)
Mar 07, 2007
3.370
3.430
3.370
3.400
4,946
+0.01(+0.29%)
Mar 06, 2007
3.250
3.420
3.250
3.390
7,196
+0.29(+9.35%)
Mar 05, 2007
3.090
3.190
3.060
3.100
10,653
-0.05(-1.59%)
Mar 02, 2007
3.150
3.150
3.080
3.150
2,421
-0.10(-3.08%)
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
.