HSN, Inc. (NQ: CALL)
8.100 USD  +0.150 (+1.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.930 8.205 7.920 8.100 267,727 +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 7.160 7.160 7.160 0 +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 8.390 8.010 8.190 121,439 +0.16(+1.99%)
Mar 03, 2015 8.255 8.020 8.030 177,905 -0.25(-3.02%)
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