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 29, 2015
8.250
8.430
8.015
8.250
201,521
-0.04(-0.48%)
May 28, 2015
8.190
8.380
8.075
8.290
222,983
+0.07(+0.85%)
May 27, 2015
8.160
8.260
7.970
8.220
248,901
+0.03(+0.37%)
May 26, 2015
8.100
8.230
7.810
8.190
195,436
+0.09(+1.11%)
May 22, 2015
7.930
8.100
8.100
8.100
267,700
+0.15(+1.89%)
May 21, 2015
7.870
8.000
7.690
7.950
293,487
+0.07(+0.89%)
May 20, 2015
7.790
7.930
7.640
7.880
263,656
+0.10(+1.29%)
May 19, 2015
7.690
7.850
7.590
7.780
188,919
+0.03(+0.39%)
May 18, 2015
7.840
7.908
7.540
7.750
262,021
-0.08(-1.02%)
May 15, 2015
7.850
7.900
7.690
7.830
248,477
-0.01(-0.13%)
May 14, 2015
7.650
7.870
7.470
7.840
274,812
+0.24(+3.16%)
May 13, 2015
7.790
7.870
7.560
7.600
464,496
-0.15(-1.94%)
May 12, 2015
8.350
8.350
7.580
7.750
1,513,999
+0.72(+10.24%)
May 11, 2015
7.100
7.120
6.620
7.030
384,579
-0.06(-0.85%)
May 08, 2015
7.000
7.110
6.900
7.090
267,379
+0.13(+1.87%)
May 07, 2015
6.680
7.000
6.660
6.960
234,329
+0.30(+4.50%)
May 06, 2015
6.670
6.700
6.550
6.660
107,057
+0.01(+0.15%)
May 05, 2015
6.730
6.770
6.550
6.650
154,152
-0.07(-1.04%)
May 04, 2015
6.620
6.740
6.550
6.720
103,650
+0.13(+1.97%)
May 01, 2015
6.500
6.620
6.500
6.590
144,814
+0.09(+1.38%)
Apr 30, 2015
6.680
6.690
6.480
6.500
274,598
-0.19(-2.84%)
Apr 29, 2015
6.740
6.900
6.680
6.690
130,186
-0.08(-1.18%)
Apr 28, 2015
6.730
6.870
6.700
6.770
138,967
+0.02(+0.30%)
Apr 27, 2015
6.770
6.900
6.710
6.750
108,941
+0.00(+0.00%)
Apr 24, 2015
6.880
6.950
6.710
6.750
142,951
-0.12(-1.75%)
Apr 23, 2015
6.770
7.000
6.670
6.870
260,391
+0.09(+1.33%)
Apr 22, 2015
6.910
6.960
6.730
6.780
126,333
-0.15(-2.16%)
Apr 21, 2015
7.010
7.020
6.810
6.930
171,338
-0.07(-1.00%)
Apr 20, 2015
6.930
7.030
6.780
7.000
135,095
+0.09(+1.30%)
Apr 17, 2015
6.940
7.010
6.790
6.910
221,582
-0.09(-1.29%)
Apr 16, 2015
6.980
7.100
6.910
7.000
240,555
+0.00(+0.00%)
Apr 15, 2015
7.180
7.180
6.920
7.000
245,466
-0.14(-1.96%)
Apr 14, 2015
7.210
7.250
7.088
7.140
137,242
-0.08(-1.11%)
Apr 13, 2015
7.250
7.330
7.180
7.220
136,066
-0.04(-0.55%)
Apr 10, 2015
7.250
7.350
7.135
7.260
60,228
+0.04(+0.55%)
Apr 09, 2015
7.300
7.353
7.070
7.220
127,781
-0.07(-0.96%)
Apr 08, 2015
7.110
7.430
7.010
7.290
168,375
+0.20(+2.82%)
Apr 07, 2015
7.150
7.310
7.080
7.090
151,289
-0.06(-0.84%)
Apr 06, 2015
7.120
7.220
7.010
7.150
125,047
-0.01(-0.14%)
Apr 02, 2015
6.790
7.160
7.160
7.160
159,600
+0.37(+5.45%)
Apr 01, 2015
6.810
6.840
6.520
6.790
178,232
-0.05(-0.73%)
Mar 31, 2015
6.880
6.940
6.760
6.840
113,096
-0.07(-1.01%)
Mar 30, 2015
6.930
7.000
6.880
6.910
113,453
-0.03(-0.43%)
Mar 27, 2015
6.980
7.060
6.880
6.940
77,834
-0.05(-0.72%)
Mar 26, 2015
7.020
7.080
6.930
6.990
145,558
+0.01(+0.14%)
Mar 25, 2015
7.030
7.075
6.960
6.980
190,003
-0.03(-0.43%)
Mar 24, 2015
7.040
7.140
7.000
7.010
134,222
-0.05(-0.71%)
Mar 23, 2015
6.940
7.240
6.870
7.060
279,532
+0.07(+1.00%)
Mar 20, 2015
6.950
7.050
6.940
6.990
211,751
+0.08(+1.16%)
Mar 19, 2015
7.040
7.080
6.770
6.910
224,462
-0.15(-2.12%)
Mar 18, 2015
7.010
7.110
6.680
7.060
336,116
+0.05(+0.71%)
Mar 17, 2015
7.400
7.400
6.501
7.010
1,367,191
-1.16(-14.20%)
Mar 16, 2015
7.940
8.240
7.710
8.170
403,229
+0.27(+3.42%)
Mar 13, 2015
7.800
7.950
7.630
7.900
190,853
+0.11(+1.41%)
Mar 12, 2015
7.510
7.810
7.460
7.790
128,266
+0.35(+4.70%)
Mar 11, 2015
7.190
7.510
7.140
7.440
134,751
+0.25(+3.48%)
Mar 10, 2015
7.770
7.810
7.130
7.190
399,895
-0.60(-7.70%)
Mar 09, 2015
7.800
7.890
7.750
7.790
92,636
-0.01(-0.13%)
Mar 06, 2015
7.830
7.940
7.750
7.800
103,449
-0.12(-1.52%)
Mar 05, 2015
8.210
8.220
7.780
7.920
124,065
-0.27(-3.30%)
Mar 04, 2015
8.030
8.390
8.010
8.190
121,439
+0.16(+1.99%)
Mar 03, 2015
8.230
8.255
8.020
8.030
177,905
-0.25(-3.02%)
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
.