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 (%)
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
6.790
7.160
7.160
7.160
159,600
+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
8.030
8.390
8.010
8.190
121,439
+0.16(+1.99%)
Mar 03, 2015
8.230
8.255
8.020
8.030
177,905
-0.25(-3.02%)
Mar 02, 2015
7.710
8.460
7.640
8.280
348,009
+0.56(+7.25%)
Feb 27, 2015
7.520
7.820
7.500
7.720
207,924
+0.18(+2.39%)
Feb 26, 2015
7.490
7.600
7.440
7.540
101,716
+0.05(+0.67%)
Feb 25, 2015
7.600
7.750
7.360
7.490
142,539
-0.14(-1.83%)
Feb 24, 2015
7.560
7.750
7.560
7.630
133,440
+0.03(+0.39%)
Feb 23, 2015
7.810
7.860
7.500
7.600
132,301
-0.26(-3.31%)
Feb 20, 2015
7.680
7.900
7.680
7.860
144,506
+0.19(+2.48%)
Feb 19, 2015
7.690
7.850
7.550
7.670
145,251
-0.01(-0.13%)
Feb 18, 2015
7.830
7.860
7.590
7.680
166,477
-0.14(-1.79%)
Feb 17, 2015
7.730
7.960
7.690
7.820
197,026
+0.08(+1.03%)
Feb 13, 2015
7.730
7.740
7.740
7.740
106,500
+0.02(+0.26%)
Feb 12, 2015
7.650
7.750
7.530
7.720
163,187
+0.17(+2.25%)
Feb 11, 2015
7.450
7.680
7.360
7.550
108,414
+0.06(+0.80%)
Feb 10, 2015
7.610
7.706
7.350
7.490
97,068
-0.04(-0.53%)
Feb 09, 2015
7.540
7.700
7.410
7.530
206,898
+0.00(+0.00%)
Feb 06, 2015
7.230
7.557
7.220
7.530
189,936
+0.27(+3.72%)
Feb 05, 2015
7.190
7.390
7.190
7.260
122,444
+0.09(+1.26%)
Feb 04, 2015
7.190
7.310
7.120
7.170
115,360
-0.04(-0.55%)
Feb 03, 2015
7.060
7.250
7.000
7.210
173,463
+0.22(+3.15%)
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
.