HSN, Inc. (NQ: CALL)
7.920 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.000 8.110 7.900 7.920 500,080 -0.10(-1.25%)
Dec 18, 2014 8.100 8.100 7.850 8.020 404,239 +0.07(+0.88%)
Dec 17, 2014 7.640 8.100 7.640 7.950 383,541 +0.33(+4.33%)
Dec 16, 2014 7.800 7.620 233,267 -0.03(-0.39%)
Dec 15, 2014 7.750 7.800 7.580 7.650 197,955 -0.05(-0.65%)
Dec 12, 2014 7.700 7.760 7.580 7.700 214,261 -0.05(-0.65%)
Dec 11, 2014 7.760 7.950 7.700 7.750 225,731 +0.00(+0.00%)
Dec 10, 2014 7.830 7.870 7.710 7.750 195,718 -0.08(-1.02%)
Dec 09, 2014 7.770 7.850 7.600 7.830 292,813 -0.04(-0.51%)
Dec 08, 2014 7.960 7.975 7.750 7.870 276,802 -0.13(-1.62%)
Dec 05, 2014 8.010 8.110 7.950 8.000 124,550 +0.03(+0.38%)
Dec 04, 2014 8.060 8.130 7.950 7.970 171,653 -0.14(-1.73%)
Dec 03, 2014 7.900 8.190 7.780 8.110 262,217 +0.20(+2.53%)
Dec 02, 2014 7.890 8.050 7.785 7.910 215,633 +0.02(+0.25%)
Dec 01, 2014 8.030 8.210 7.870 7.890 368,009 -0.24(-2.95%)
Nov 28, 2014 8.370 8.370 8.100 8.130 193,067 -0.27(-3.21%)
Nov 26, 2014 8.400 8.400 8.400 0 -0.01(-0.12%)
Nov 25, 2014 8.680 8.750 8.340 8.410 625,714 -0.24(-2.77%)
Nov 24, 2014 8.770 8.770 8.400 8.650 397,863 -0.08(-0.92%)
Nov 21, 2014 8.690 8.760 8.530 8.730 262,943 +0.17(+1.99%)
Nov 20, 2014 8.170 8.590 8.170 8.560 243,190 +0.36(+4.39%)
Nov 19, 2014 8.330 8.400 8.120 8.200 327,910 -0.14(-1.68%)
Nov 18, 2014 8.620 8.760 8.305 8.340 505,796 -0.27(-3.14%)
Nov 17, 2014 8.630 9.050 8.560 8.610 435,350 -0.01(-0.12%)
Nov 14, 2014 8.330 8.820 8.324 8.620 288,010 +0.28(+3.36%)
Nov 13, 2014 8.630 8.700 8.260 8.340 367,730 -0.34(-3.92%)
Nov 12, 2014 8.510 8.740 8.350 8.680 549,711 +0.16(+1.88%)
Nov 11, 2014 9.920 9.920 8.510 8.520 1,780,595 -1.97(-18.78%)
Nov 10, 2014 9.850 10.62 9.800 10.49 826,186 +0.64(+6.50%)
Nov 07, 2014 9.730 9.870 9.600 9.850 190,272 +0.06(+0.61%)
Nov 06, 2014 9.450 9.810 9.330 9.790 237,629 +0.38(+4.04%)
Nov 05, 2014 9.310 9.480 9.180 9.410 170,834 +0.22(+2.39%)
Nov 04, 2014 9.420 9.490 9.170 9.190 173,929 -0.23(-2.44%)
Nov 03, 2014 9.300 9.700 9.260 9.420 202,159 +0.12(+1.29%)
Oct 31, 2014 9.420 9.420 9.110 9.300 295,060 +0.06(+0.65%)
Oct 30, 2014 9.120 9.400 9.100 9.240 171,037 +0.10(+1.09%)
Oct 29, 2014 9.350 9.500 9.090 9.140 177,701 -0.24(-2.56%)
Oct 28, 2014 8.800 9.380 8.800 9.380 310,199 +0.60(+6.83%)
Oct 27, 2014 8.850 8.890 8.600 8.780 176,998 -0.11(-1.24%)
Oct 24, 2014 9.200 9.290 8.832 8.890 173,542 -0.30(-3.26%)
Oct 23, 2014 8.760 9.200 8.600 9.190 259,330 +0.48(+5.51%)
Oct 22, 2014 9.330 8.660 8.710 255,364 -0.59(-6.34%)
Oct 21, 2014 9.230 9.560 9.050 9.300 199,278 +0.08(+0.87%)
Oct 20, 2014 8.900 9.230 8.900 9.220 159,953 +0.29(+3.25%)
Oct 17, 2014 9.340 9.350 8.850 8.930 191,278 -0.24(-2.62%)
Oct 16, 2014 8.520 9.240 8.520 9.170 448,354 +0.55(+6.38%)
Oct 15, 2014 8.660 8.910 8.500 8.620 387,830 -0.08(-0.92%)
Oct 14, 2014 8.890 9.150 8.580 8.700 394,282 -0.11(-1.25%)
Oct 13, 2014 8.820 9.150 8.760 8.810 380,467 -0.07(-0.79%)
Oct 10, 2014 8.960 9.170 8.720 8.880 315,937 -0.09(-1.00%)
Oct 09, 2014 9.160 9.240 8.940 8.970 534,826 -0.17(-1.86%)
Oct 08, 2014 9.280 9.370 8.840 9.140 502,531 -0.15(-1.61%)
Oct 07, 2014 9.520 9.650 9.180 9.290 367,521 -0.32(-3.33%)
Oct 06, 2014 9.800 9.940 9.510 9.610 417,426 -0.19(-1.94%)
Oct 03, 2014 9.510 10.01 9.500 9.800 404,821 +0.32(+3.38%)
Oct 02, 2014 9.500 9.760 9.320 9.480 379,186 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here