HSN, Inc. (NQ: CALL)
7.100 USD  -0.200 (-2.74%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 7.370 7.476 6.980 7.100 200,109 -0.20(-2.74%)
Jan 27, 2015 7.330 7.496 7.080 7.300 109,072 -0.09(-1.22%)
Jan 26, 2015 7.300 7.430 7.130 7.390 156,905 +0.11(+1.51%)
Jan 23, 2015 7.320 7.450 7.250 7.280 90,887 -0.03(-0.41%)
Jan 22, 2015 7.140 7.330 6.990 7.310 279,544 +0.19(+2.67%)
Jan 21, 2015 7.590 7.660 6.970 7.120 484,188 -0.46(-6.07%)
Jan 20, 2015 7.850 7.980 7.540 7.580 203,461 -0.28(-3.56%)
Jan 16, 2015 7.860 7.860 7.860 0 +0.37(+4.94%)
Jan 15, 2015 7.465 7.490 307,703 -0.51(-6.37%)
Jan 14, 2015 7.830 8.295 7.710 8.000 175,070 +0.01(+0.13%)
Jan 13, 2015 7.990 352,866 -0.55(-6.44%)
Jan 12, 2015 8.510 8.650 8.380 8.540 185,294 +0.05(+0.59%)
Jan 09, 2015 8.460 8.580 8.360 8.490 203,973 +0.03(+0.35%)
Jan 08, 2015 8.480 8.640 8.305 8.460 176,744 +0.07(+0.83%)
Jan 07, 2015 8.150 8.480 8.110 8.390 248,595 +0.38(+4.74%)
Jan 06, 2015 8.230 8.359 8.000 8.010 423,724 -0.23(-2.79%)
Jan 05, 2015 8.160 8.367 7.970 8.240 279,583 +0.03(+0.37%)
Jan 02, 2015 8.200 8.290 8.030 8.210 308,802 +0.09(+1.11%)
Dec 31, 2014 8.120 8.120 8.120 0 +0.29(+3.70%)
Dec 30, 2014 7.770 7.870 7.677 7.830 325,713 +0.06(+0.77%)
Dec 29, 2014 7.810 7.920 7.720 7.770 226,412 -0.07(-0.89%)
Dec 26, 2014 7.850 7.890 7.720 7.840 252,427 +0.01(+0.13%)
Dec 24, 2014 7.830 7.830 7.830 0 -0.07(-0.89%)
Dec 23, 2014 8.000 8.014 7.850 7.900 177,843 -0.10(-1.25%)
Dec 22, 2014 7.910 8.058 7.870 8.000 192,270 +0.08(+1.01%)
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%)
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