HSN, Inc. (NQ: CALL)
8.660 USD  -0.010 (-0.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 8.600 8.880 8.580 8.660 161,509 -0.01(-0.12%)
Aug 27, 2015 8.460 8.730 8.383 8.670 174,247 +0.28(+3.28%)
Aug 26, 2015 8.350 8.550 7.840 8.395 140,429 +0.16(+2.00%)
Aug 25, 2015 8.650 8.750 8.220 8.230 173,040 -0.25(-2.95%)
Aug 24, 2015 8.380 8.880 7.950 8.480 294,776 -0.51(-5.67%)
Aug 21, 2015 9.280 9.280 8.850 8.990 364,845 -0.29(-3.12%)
Aug 20, 2015 9.290 9.390 9.200 9.280 241,318 -0.03(-0.32%)
Aug 19, 2015 9.450 9.610 9.190 9.310 243,588 -0.14(-1.48%)
Aug 18, 2015 9.140 9.490 9.110 9.450 285,041 +0.26(+2.83%)
Aug 17, 2015 8.850 9.400 8.840 9.190 407,137 +0.49(+5.63%)
Aug 14, 2015 8.710 8.890 8.560 8.700 267,225 +0.01(+0.12%)
Aug 13, 2015 8.200 8.700 8.060 8.690 674,498 +0.52(+6.36%)
Aug 12, 2015 7.690 8.250 7.660 8.170 423,182 +0.33(+4.21%)
Aug 11, 2015 8.150 8.150 7.610 7.840 730,198 +0.68(+9.50%)
Aug 10, 2015 7.060 7.240 6.930 7.160 325,525 +0.20(+2.87%)
Aug 07, 2015 6.790 7.010 6.750 6.960 190,162 +0.13(+1.90%)
Aug 06, 2015 6.890 6.920 6.750 6.830 259,429 -0.08(-1.16%)
Aug 05, 2015 6.960 7.120 6.910 6.910 193,298 -0.06(-0.86%)
Aug 04, 2015 6.920 7.070 6.840 6.970 168,541 +0.02(+0.29%)
Aug 03, 2015 7.200 7.220 6.950 6.950 148,031 -0.28(-3.87%)
Jul 31, 2015 7.250 7.280 7.130 7.230 101,391 -0.02(-0.28%)
Jul 30, 2015 7.040 7.280 6.990 7.250 156,735 +0.16(+2.26%)
Jul 29, 2015 7.320 7.360 6.800 7.090 299,289 -0.20(-2.74%)
Jul 28, 2015 7.260 7.410 7.220 7.290 172,794 +0.13(+1.82%)
Jul 27, 2015 7.060 7.270 6.980 7.160 202,556 -0.07(-0.97%)
Jul 24, 2015 7.130 7.290 7.080 7.230 194,706 +0.09(+1.26%)
Jul 23, 2015 7.280 7.290 7.010 7.140 145,192 -0.09(-1.24%)
Jul 22, 2015 7.410 7.480 7.170 7.230 210,790 -0.23(-3.08%)
Jul 21, 2015 7.160 7.500 7.070 7.460 239,326 +0.34(+4.78%)
Jul 20, 2015 7.000 7.280 6.960 7.120 202,560 +0.17(+2.45%)
Jul 17, 2015 6.850 7.050 6.700 6.950 211,586 +0.05(+0.72%)
Jul 16, 2015 6.960 7.130 6.810 6.900 156,734 -0.05(-0.72%)
Jul 15, 2015 6.990 7.140 6.930 6.950 166,292 -0.06(-0.86%)
Jul 14, 2015 7.010 7.100 6.960 7.010 175,992 -0.01(-0.14%)
Jul 13, 2015 6.980 7.080 6.940 7.020 128,007 +0.11(+1.59%)
Jul 10, 2015 6.850 7.030 6.790 6.910 136,641 +0.14(+2.07%)
Jul 09, 2015 6.840 6.980 6.750 6.770 192,263 -0.01(-0.15%)
Jul 08, 2015 6.890 6.990 6.740 6.780 311,258 -0.14(-2.02%)
Jul 07, 2015 6.900 7.090 6.790 6.920 404,741 +0.04(+0.58%)
Jul 06, 2015 6.990 7.090 6.715 6.880 435,807 -0.16(-2.27%)
Jul 02, 2015 7.040 7.040 7.040 0 -0.07(-0.98%)
Jul 01, 2015 7.510 7.650 7.110 7.110 372,579 -0.32(-4.31%)
Jun 30, 2015 7.800 7.877 7.410 7.430 282,498 -0.32(-4.13%)
Jun 29, 2015 7.690 7.985 7.690 7.750 290,274 +0.06(+0.78%)
Jun 26, 2015 7.860 7.970 7.670 7.690 2,891,938 -0.17(-2.16%)
Jun 25, 2015 7.980 7.980 7.835 7.860 165,674 -0.12(-1.50%)
Jun 24, 2015 8.040 8.090 7.920 7.980 247,212 -0.06(-0.75%)
Jun 23, 2015 8.020 8.140 7.950 8.040 316,352 +0.01(+0.12%)
Jun 22, 2015 7.980 8.100 7.860 8.030 208,951 +0.10(+1.26%)
Jun 19, 2015 7.890 7.960 7.730 7.930 247,254 +0.07(+0.89%)
Jun 18, 2015 7.750 7.950 7.670 7.860 193,578 +0.10(+1.29%)
Jun 17, 2015 7.680 7.875 7.680 7.760 182,298 +0.11(+1.44%)
Jun 16, 2015 7.680 7.770 7.575 7.650 136,883 -0.05(-0.65%)
Jun 15, 2015 7.640 7.848 7.570 7.700 147,068 +0.00(+0.00%)
Jun 12, 2015 7.730 7.770 7.560 7.700 84,272 -0.04(-0.52%)
Jun 11, 2015 7.710 7.880 7.690 7.740 121,017 +0.09(+1.18%)
Jun 10, 2015 7.800 7.900 7.610 7.650 154,781 -0.12(-1.54%)
Jun 09, 2015 8.000 8.020 7.760 7.770 187,262 -0.23(-2.88%)
Jun 08, 2015 8.070 8.070 7.905 8.000 144,288 -0.05(-0.62%)
Jun 05, 2015 7.890 8.100 7.810 8.050 164,451 +0.16(+2.03%)
Jun 04, 2015 7.840 8.000 7.820 7.890 191,358 -0.04(-0.50%)
Jun 03, 2015 8.060 8.180 7.930 7.930 243,875 -0.10(-1.25%)
Jun 02, 2015 8.150 8.240 8.030 8.030 184,335 -0.19(-2.31%)
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