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 30, 2014
14.13
14.62
13.88
14.57
679,283
+0.46(+3.26%)
May 29, 2014
13.93
14.13
13.50
14.11
386,161
+0.21(+1.51%)
May 28, 2014
14.37
14.72
13.77
13.90
759,469
-0.65(-4.47%)
May 27, 2014
14.45
14.72
14.30
14.55
382,767
+0.17(+1.18%)
May 23, 2014
14.28
14.38
14.38
14.38
376,000
+0.13(+0.91%)
May 22, 2014
14.36
14.59
13.93
14.25
597,705
-0.12(-0.84%)
May 21, 2014
14.44
14.78
14.20
14.37
390,968
-0.03(-0.21%)
May 20, 2014
15.01
15.04
14.40
14.40
604,987
-0.58(-3.87%)
May 19, 2014
15.24
15.40
14.65
14.98
729,300
-0.09(-0.60%)
May 16, 2014
15.15
15.23
14.65
15.07
820,179
-0.12(-0.79%)
May 15, 2014
15.37
15.44
14.69
15.19
977,133
-0.47(-3.00%)
May 14, 2014
16.38
16.70
15.60
15.66
997,785
-0.65(-3.99%)
May 13, 2014
16.78
18.22
16.15
16.31
3,854,149
-2.72(-14.29%)
May 12, 2014
17.59
19.19
17.56
19.03
1,219,894
+1.54(+8.81%)
May 09, 2014
17.16
18.27
17.00
17.49
614,421
+0.21(+1.22%)
May 08, 2014
17.56
18.12
17.24
17.28
501,803
-0.42(-2.37%)
May 07, 2014
18.22
18.36
16.97
17.70
465,774
-0.57(-3.12%)
May 06, 2014
18.37
18.59
17.59
18.27
594,309
-0.26(-1.40%)
May 05, 2014
17.93
18.73
17.46
18.53
382,884
+0.43(+2.38%)
May 02, 2014
18.00
18.36
17.85
18.10
301,407
-0.15(-0.82%)
May 01, 2014
17.55
18.37
17.12
18.25
648,219
+0.57(+3.22%)
Apr 30, 2014
17.48
17.71
16.84
17.68
948,809
+0.06(+0.34%)
Apr 29, 2014
17.82
17.91
17.28
17.62
467,603
-0.15(-0.87%)
Apr 28, 2014
18.40
18.59
17.35
17.77
1,221,317
-0.60(-3.24%)
Apr 25, 2014
19.30
19.30
18.25
18.37
468,564
-0.99(-5.11%)
Apr 24, 2014
19.41
19.48
18.51
19.36
351,587
+0.04(+0.21%)
Apr 23, 2014
20.16
20.30
19.26
19.32
383,068
-0.81(-4.02%)
Apr 22, 2014
19.21
20.66
19.00
20.13
667,281
+0.58(+2.99%)
Apr 21, 2014
19.60
19.88
19.16
19.55
503,520
-0.05(-0.28%)
Apr 17, 2014
19.67
19.60
19.60
19.60
403,500
-0.01(-0.05%)
Apr 16, 2014
19.13
19.73
18.97
19.61
501,475
+0.59(+3.10%)
Apr 15, 2014
19.19
19.28
17.65
19.02
1,254,118
-0.16(-0.83%)
Apr 14, 2014
19.17
19.58
18.81
19.18
488,332
+0.32(+1.70%)
Apr 11, 2014
19.28
19.88
18.56
18.86
1,007,171
-0.60(-3.08%)
Apr 10, 2014
20.71
20.85
19.38
19.46
921,291
-1.04(-5.07%)
Apr 09, 2014
20.80
21.34
20.38
20.50
650,070
-0.26(-1.25%)
Apr 08, 2014
20.40
20.93
20.02
20.76
382,422
+0.33(+1.62%)
Apr 07, 2014
20.21
20.90
19.79
20.43
805,858
+0.07(+0.34%)
Apr 04, 2014
22.03
22.27
20.09
20.36
784,793
-1.64(-7.45%)
Apr 03, 2014
22.56
23.00
21.51
22.00
652,531
-0.66(-2.91%)
Apr 02, 2014
21.95
22.80
21.30
22.66
762,336
+0.79(+3.61%)
Apr 01, 2014
21.25
22.18
21.02
21.87
855,042
+0.64(+3.01%)
Mar 31, 2014
20.46
21.46
20.39
21.23
958,380
+0.94(+4.63%)
Mar 28, 2014
21.08
21.31
20.01
20.29
903,350
-0.79(-3.75%)
Mar 27, 2014
20.67
21.36
19.73
21.08
629,459
+0.37(+1.79%)
Mar 26, 2014
21.80
22.19
20.71
20.71
416,622
-0.92(-4.25%)
Mar 25, 2014
21.81
22.98
21.30
21.63
643,031
-0.09(-0.41%)
Mar 24, 2014
23.04
23.23
21.00
21.72
1,120,358
-1.12(-4.90%)
Mar 21, 2014
24.30
24.40
22.76
22.84
963,109
-0.98(-4.11%)
Mar 20, 2014
24.42
25.04
23.63
23.82
688,096
-0.73(-2.97%)
Mar 19, 2014
24.22
25.37
23.48
24.55
2,328,536
+0.90(+3.81%)
Mar 18, 2014
21.65
24.05
21.63
23.65
1,490,627
+1.93(+8.89%)
Mar 17, 2014
22.75
23.25
21.31
21.72
1,505,979
-1.04(-4.57%)
Mar 14, 2014
20.60
23.45
20.19
22.76
2,445,776
+1.72(+8.17%)
Mar 13, 2014
21.66
22.90
20.45
21.04
5,381,423
+3.51(+20.02%)
Mar 12, 2014
16.78
17.59
16.39
17.53
898,258
+0.60(+3.54%)
Mar 11, 2014
17.76
17.94
16.86
16.93
592,523
-0.82(-4.62%)
Mar 10, 2014
18.15
18.31
17.57
17.75
606,688
-0.50(-2.74%)
Mar 07, 2014
19.22
19.24
18.11
18.25
696,888
-0.97(-5.05%)
Mar 06, 2014
19.37
19.37
18.85
19.22
648,479
-0.14(-0.72%)
Mar 05, 2014
19.56
19.99
19.22
19.36
550,625
-0.29(-1.48%)
Mar 04, 2014
19.03
20.31
18.95
19.65
1,066,465
+0.64(+3.37%)
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
.