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 (%)
May 31, 2007
3.170
3.170
2.970
3.050
30,108
-0.12(-3.78%)
May 30, 2007
3.400
3.400
2.660
3.170
139,372
-0.44(-12.19%)
May 29, 2007
3.380
3.650
3.380
3.610
65,384
+0.01(+0.28%)
May 25, 2007
3.620
3.620
3.500
3.600
18,651
+0.07(+1.98%)
May 24, 2007
3.570
3.640
3.350
3.530
67,646
+0.04(+1.15%)
May 23, 2007
3.440
3.580
3.370
3.490
44,964
+0.13(+3.87%)
May 22, 2007
3.220
3.440
3.200
3.360
20,343
+0.12(+3.71%)
May 21, 2007
3.300
3.300
3.200
3.240
7,042
-0.05(-1.49%)
May 18, 2007
3.340
3.380
3.210
3.289
17,657
+0.03(+0.88%)
May 17, 2007
3.340
3.370
3.170
3.260
15,091
-0.04(-1.21%)
May 16, 2007
3.330
3.420
3.300
3.300
8,459
-0.06(-1.79%)
May 15, 2007
3.450
3.450
3.310
3.360
3,825
+0.01(+0.30%)
May 14, 2007
3.400
3.400
3.310
3.350
14,402
-0.01(-0.30%)
May 11, 2007
3.410
3.500
3.000
3.360
25,300
-0.19(-5.35%)
May 10, 2007
3.470
3.600
3.450
3.550
65,861
+0.17(+5.03%)
May 09, 2007
3.350
3.470
3.260
3.380
18,488
-0.01(-0.29%)
May 08, 2007
3.240
3.500
3.240
3.390
7,408
+0.08(+2.33%)
May 07, 2007
3.500
3.500
3.210
3.313
27,819
-0.13(-3.69%)
May 04, 2007
3.520
3.520
3.340
3.440
13,446
-0.06(-1.71%)
May 03, 2007
3.680
3.680
3.440
3.500
61,973
+0.05(+1.45%)
May 02, 2007
3.480
3.600
3.360
3.450
97,976
+0.06(+1.77%)
May 01, 2007
3.230
3.620
3.200
3.390
39,528
+0.19(+5.94%)
Apr 30, 2007
3.240
3.240
3.130
3.200
29,384
+0.02(+0.63%)
Apr 27, 2007
3.190
3.310
3.110
3.180
32,899
+0.01(+0.32%)
Apr 26, 2007
3.160
3.190
3.130
3.170
9,701
+0.01(+0.32%)
Apr 25, 2007
3.220
3.290
3.160
3.160
14,094
-0.05(-1.56%)
Apr 24, 2007
3.250
3.300
3.200
3.210
21,694
-0.09(-2.73%)
Apr 23, 2007
3.200
3.400
3.110
3.300
43,125
+0.24(+7.84%)
Apr 20, 2007
3.320
3.320
3.050
3.060
83,012
+0.01(+0.33%)
Apr 19, 2007
3.150
3.150
3.050
3.050
50,874
-0.11(-3.48%)
Apr 18, 2007
3.360
3.360
3.160
3.160
8,337
-0.20(-5.94%)
Apr 17, 2007
3.120
3.360
3.120
3.360
32,426
+0.24(+7.68%)
Apr 16, 2007
3.170
3.200
3.120
3.120
3,760
+0.03(+0.97%)
Apr 13, 2007
3.070
3.120
3.060
3.090
3,375
-0.01(-0.32%)
Apr 12, 2007
3.060
3.130
3.050
3.100
6,600
+0.02(+0.65%)
Apr 11, 2007
3.140
3.170
3.070
3.080
12,250
-0.02(-0.65%)
Apr 10, 2007
3.210
3.250
3.090
3.100
40,378
-0.13(-4.02%)
Apr 09, 2007
3.340
3.380
3.230
3.230
2,200
-0.10(-3.00%)
Apr 05, 2007
3.324
3.400
3.150
3.330
10,131
+0.08(+2.46%)
Apr 04, 2007
3.160
3.250
3.150
3.250
4,150
+0.11(+3.50%)
Apr 03, 2007
3.170
3.170
3.120
3.140
17,516
-0.03(-0.95%)
Apr 02, 2007
3.140
3.259
3.120
3.170
27,090
-0.06(-1.86%)
Mar 30, 2007
3.210
3.370
3.070
3.230
37,055
+0.02(+0.62%)
Mar 29, 2007
3.440
3.440
3.150
3.210
35,217
-0.14(-4.18%)
Mar 28, 2007
3.800
3.800
3.310
3.350
148,491
-0.55(-14.10%)
Mar 27, 2007
4.050
4.050
3.580
3.900
104,708
-0.10(-2.50%)
Mar 26, 2007
3.870
4.050
3.610
4.000
181,340
+0.50(+14.29%)
Mar 23, 2007
3.400
3.500
3.299
3.500
51,958
+0.10(+2.94%)
Mar 22, 2007
3.370
3.400
3.300
3.400
31,515
+0.10(+3.03%)
Mar 21, 2007
3.170
3.300
3.060
3.300
4,271
-0.03(-0.90%)
Mar 20, 2007
3.070
3.400
3.070
3.330
5,385
+0.22(+7.07%)
Mar 19, 2007
3.070
3.150
3.070
3.110
2,100
-0.05(-1.58%)
Mar 16, 2007
3.196
3.270
3.160
3.160
650
-0.03(-0.94%)
Mar 15, 2007
3.240
3.390
3.150
3.190
11,345
-0.12(-3.63%)
Mar 14, 2007
3.190
3.310
3.190
3.310
1,980
+0.12(+3.76%)
Mar 13, 2007
3.280
3.390
3.030
3.190
7,589
-0.12(-3.63%)
Mar 12, 2007
3.200
3.310
3.200
3.310
1,862
-0.09(-2.65%)
Mar 09, 2007
3.400
3.400
3.400
3.400
100
+0.01(+0.29%)
Mar 08, 2007
3.360
3.400
3.150
3.390
5,100
-0.01(-0.29%)
Mar 07, 2007
3.370
3.430
3.370
3.400
4,946
+0.01(+0.29%)
Mar 06, 2007
3.250
3.420
3.250
3.390
7,196
+0.29(+9.35%)
Mar 05, 2007
3.090
3.190
3.060
3.100
10,653
-0.05(-1.59%)
Mar 02, 2007
3.150
3.150
3.080
3.150
2,421
-0.10(-3.08%)
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
.