Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
HSN, Inc.
(NQ:
CALL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
1.770
1.770
1.700
1.700
12,519
-0.07(-3.95%)
Oct 29, 2009
1.830
1.850
1.770
1.770
18,172
-0.02(-1.12%)
Oct 28, 2009
1.750
1.800
1.750
1.790
50,636
+0.07(+4.07%)
Oct 27, 2009
1.700
1.800
1.700
1.720
39,541
+0.09(+5.52%)
Oct 26, 2009
1.620
1.730
1.620
1.630
41,201
+0.04(+2.52%)
Oct 23, 2009
1.600
1.600
1.570
1.590
7,089
+0.03(+1.92%)
Oct 22, 2009
1.570
1.582
1.550
1.560
5,600
-0.02(-1.27%)
Oct 21, 2009
1.600
1.630
1.580
1.580
9,627
-0.05(-3.07%)
Oct 20, 2009
1.646
1.661
1.620
1.630
12,561
-0.06(-3.55%)
Oct 19, 2009
1.790
1.790
1.600
1.690
50,230
-0.04(-2.31%)
Oct 16, 2009
1.740
1.740
1.730
1.730
2,227
-0.03(-1.70%)
Oct 15, 2009
1.750
1.790
1.744
1.760
20,221
+0.04(+2.33%)
Oct 14, 2009
1.700
1.810
1.700
1.720
23,373
-0.02(-1.15%)
Oct 13, 2009
1.700
1.750
1.700
1.740
11,623
+0.01(+0.58%)
Oct 12, 2009
1.730
1.820
1.730
1.730
8,998
-0.06(-3.35%)
Oct 09, 2009
1.800
1.800
1.700
1.790
52,416
-0.09(-4.79%)
Oct 08, 2009
1.900
1.900
1.800
1.880
20,022
+0.03(+1.63%)
Oct 07, 2009
1.700
1.920
1.700
1.850
38,357
+0.08(+4.51%)
Oct 06, 2009
1.850
1.850
1.770
1.770
17,634
-0.03(-1.67%)
Oct 05, 2009
1.950
1.950
1.760
1.800
17,900
-0.10(-5.26%)
Oct 02, 2009
1.920
1.920
1.850
1.900
15,676
-0.05(-2.57%)
Oct 01, 2009
2.050
2.050
1.860
1.950
8,383
-0.07(-3.46%)
Sep 30, 2009
2.040
2.040
1.900
2.020
50,482
+0.17(+9.18%)
Sep 29, 2009
1.710
1.950
1.679
1.850
87,122
+0.12(+7.22%)
Sep 28, 2009
1.600
1.730
1.600
1.726
11,528
+0.10(+5.86%)
Sep 25, 2009
1.700
1.800
1.620
1.630
34,700
-0.11(-6.32%)
Sep 24, 2009
1.880
1.960
1.710
1.740
77,708
-0.13(-6.95%)
Sep 23, 2009
1.750
2.100
1.690
1.870
287,065
+0.13(+7.47%)
Sep 22, 2009
1.720
1.750
1.720
1.740
17,486
+0.04(+2.35%)
Sep 21, 2009
1.720
1.720
1.653
1.700
27,078
-0.02(-1.02%)
Sep 18, 2009
1.720
1.720
1.670
1.718
9,901
-0.00(-0.15%)
Sep 17, 2009
1.760
1.770
1.710
1.720
18,900
+0.02(+1.18%)
Sep 16, 2009
1.760
1.760
1.670
1.700
17,780
+0.05(+3.03%)
Sep 15, 2009
1.700
1.720
1.600
1.650
19,599
+0.00(+0.00%)
Sep 14, 2009
1.620
1.650
1.600
1.650
12,804
-0.03(-1.78%)
Sep 11, 2009
1.700
1.700
1.620
1.680
2,900
+0.01(+0.59%)
Sep 10, 2009
1.660
1.700
1.660
1.670
16,116
+0.02(+1.21%)
Sep 09, 2009
1.630
1.650
1.620
1.650
17,645
+0.05(+3.11%)
Sep 08, 2009
1.580
1.780
1.580
1.600
20,345
+0.05(+3.25%)
Sep 04, 2009
1.720
1.720
1.500
1.550
52,825
-0.17(-9.88%)
Sep 03, 2009
1.710
1.770
1.710
1.720
17,538
+0.02(+1.18%)
Sep 02, 2009
1.650
1.700
1.650
1.700
13,232
+0.03(+1.99%)
Sep 01, 2009
1.800
1.800
1.650
1.667
19,594
-0.07(-4.21%)
Aug 31, 2009
1.790
1.790
1.590
1.740
21,559
+0.01(+0.58%)
Aug 28, 2009
1.740
1.780
1.510
1.730
45,666
-0.01(-0.57%)
Aug 27, 2009
1.620
1.850
1.620
1.740
98,236
+0.10(+6.10%)
Aug 26, 2009
1.520
1.750
1.500
1.640
54,594
+0.07(+4.46%)
Aug 25, 2009
1.600
1.600
1.500
1.570
24,893
-0.03(-1.87%)
Aug 24, 2009
1.600
1.650
1.560
1.600
8,200
+0.04(+2.56%)
Aug 21, 2009
1.650
1.850
1.530
1.560
66,829
-0.02(-1.26%)
Aug 20, 2009
1.340
1.660
1.310
1.580
40,115
+0.31(+24.40%)
Aug 19, 2009
1.380
1.380
1.270
1.270
30,167
-0.03(-2.31%)
Aug 18, 2009
1.500
1.500
1.284
1.300
37,932
-0.10(-7.14%)
Aug 17, 2009
1.570
1.570
1.390
1.400
47,652
-0.22(-13.58%)
Aug 14, 2009
1.730
1.900
1.500
1.620
112,846
-0.08(-4.71%)
Aug 13, 2009
1.250
1.700
1.210
1.700
113,942
+0.42(+32.80%)
Aug 12, 2009
1.200
1.280
1.060
1.280
29,556
+0.03(+2.41%)
Aug 11, 2009
1.300
1.310
1.250
1.250
44,230
+0.00(+0.00%)
Aug 10, 2009
1.120
1.260
1.120
1.250
41,210
+0.12(+10.62%)
Aug 07, 2009
1.150
1.150
1.071
1.130
32,280
+0.04(+3.67%)
Aug 06, 2009
0.9700
1.100
0.9700
1.090
76,335
+0.13(+13.53%)
Aug 05, 2009
0.9390
0.9638
0.9390
0.9601
4,988
+0.02(+2.14%)
Aug 04, 2009
0.9799
0.9799
0.8831
0.9400
1,005
-0.02(-2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.