HSN, Inc. (NQ: CALL)
6.070 USD  -0.010 (-0.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 6.090 6.180 5.960 6.070 38,180 -0.01(-0.16%)
May 04, 2016 6.100 6.140 5.920 6.080 98,197 -0.02(-0.33%)
May 03, 2016 6.070 6.160 5.810 6.100 83,297 -0.04(-0.65%)
May 02, 2016 6.040 6.180 6.000 6.140 79,941 +0.08(+1.32%)
Apr 29, 2016 6.103 6.140 5.970 6.060 50,534 -0.09(-1.46%)
Apr 28, 2016 6.130 6.350 6.080 6.150 122,982 -0.01(-0.16%)
Apr 27, 2016 6.150 6.370 6.020 6.160 118,906 -0.02(-0.32%)
Apr 26, 2016 5.520 6.400 5.470 6.180 510,398 +0.62(+11.15%)
Apr 25, 2016 5.840 5.930 5.520 5.560 144,512 -0.30(-5.12%)
Apr 22, 2016 5.840 5.950 5.840 5.860 41,631 +0.00(+0.00%)
Apr 21, 2016 5.990 6.018 5.830 5.860 125,283 -0.10(-1.68%)
Apr 20, 2016 6.040 6.100 5.960 5.960 87,281 -0.11(-1.81%)
Apr 19, 2016 5.940 6.080 5.890 6.070 63,245 +0.18(+3.06%)
Apr 18, 2016 6.080 6.080 5.870 5.890 78,237 -0.19(-3.13%)
Apr 15, 2016 6.100 6.150 6.008 6.080 123,839 -0.03(-0.49%)
Apr 14, 2016 6.000 6.120 5.920 6.110 227,294 +0.11(+1.83%)
Apr 13, 2016 6.030 6.070 5.980 6.000 118,092 -0.01(-0.17%)
Apr 12, 2016 6.000 6.070 5.950 6.010 106,530 +0.01(+0.17%)
Apr 11, 2016 6.010 6.140 5.970 6.000 92,362 -0.01(-0.17%)
Apr 08, 2016 6.020 6.070 5.950 6.010 228,223 +0.06(+1.01%)
Apr 07, 2016 6.350 6.455 5.870 5.950 381,158 -0.45(-7.03%)
Apr 06, 2016 6.590 6.590 6.400 6.400 65,245 -0.18(-2.74%)
Apr 05, 2016 6.640 6.740 6.538 6.580 52,666 -0.12(-1.79%)
Apr 04, 2016 6.600 6.720 6.510 6.700 69,509 +0.07(+1.06%)
Apr 01, 2016 6.550 6.630 6.360 6.630 99,425 +0.07(+1.07%)
Mar 31, 2016 6.390 6.780 6.390 6.560 176,322 +0.06(+0.92%)
Mar 30, 2016 6.340 6.660 6.220 6.500 198,631 +0.20(+3.17%)
Mar 29, 2016 6.390 6.430 6.280 6.300 188,024 -0.11(-1.72%)
Mar 28, 2016 6.500 6.500 6.270 6.410 119,776 -0.04(-0.62%)
Mar 24, 2016 6.450 6.450 6.450 0 +0.12(+1.90%)
Mar 23, 2016 6.680 6.680 6.287 6.330 210,962 -0.35(-5.24%)
Mar 22, 2016 6.800 6.864 6.577 6.680 141,938 -0.05(-0.74%)
Mar 21, 2016 7.120 7.200 6.720 6.730 185,024 -0.44(-6.14%)
Mar 18, 2016 7.240 7.245 7.110 7.170 168,572 -0.01(-0.14%)
Mar 17, 2016 7.250 7.390 6.830 7.180 606,933 -0.04(-0.55%)
Mar 16, 2016 7.610 7.690 7.100 7.220 978,695 -1.44(-16.63%)
Mar 15, 2016 7.860 8.730 7.700 8.660 299,403 +0.81(+10.32%)
Mar 14, 2016 7.700 7.920 7.660 7.850 148,504 +0.16(+2.08%)
Mar 11, 2016 7.720 7.880 7.620 7.690 81,208 +0.02(+0.26%)
Mar 10, 2016 7.870 7.870 7.640 7.670 49,021 -0.18(-2.29%)
Mar 09, 2016 7.940 7.970 7.700 7.850 34,919 -0.07(-0.88%)
Mar 08, 2016 7.790 8.010 7.715 7.920 95,578 +0.12(+1.54%)
Mar 07, 2016 7.830 7.950 7.780 7.800 53,619 -0.09(-1.14%)
Mar 04, 2016 7.880 7.990 7.810 7.890 47,761 -0.02(-0.25%)
Mar 03, 2016 7.800 8.100 7.780 7.910 57,920 +0.14(+1.80%)
Mar 02, 2016 7.880 8.000 7.750 7.770 60,212 -0.15(-1.89%)
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