HSN, Inc. (NQ: CALL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.29	17.55	16.12	16.90	19,900	-0.38(-2.18%)
Apr 29, 2002	17.68	19.49	15.47	17.28	42,800	-0.40(-2.28%)
Apr 26, 2002	19.89	20.28	13.65	17.68	48,300	-2.86(-13.92%)
Apr 25, 2002	20.80	20.80	20.54	20.54	5,100	+0.26(+1.28%)
Apr 24, 2002	19.89	20.28	19.89	20.28	9,500	+0.39(+1.96%)
Apr 23, 2002	20.80	21.71	19.89	19.89	16,300	-1.17(-5.56%)
Apr 22, 2002	20.29	21.06	20.28	21.06	5,300	+0.26(+1.25%)
Apr 19, 2002	21.06	22.35	20.15	20.80	13,600	-0.65(-3.03%)
Apr 18, 2002	20.16	23.66	20.16	21.45	42,300	+0.65(+3.12%)
Apr 17, 2002	20.15	20.81	20.15	20.80	10,500	-0.62(-2.88%)
Apr 16, 2002	21.71	21.71	19.90	21.42	10,500	+0.49(+2.33%)
Apr 15, 2002	20.80	21.06	19.89	20.93	11,500	+0.13(+0.62%)
Apr 12, 2002	20.28	21.19	20.28	20.80	4,200	+0.25(+1.20%)
Apr 11, 2002	20.54	21.06	20.54	20.55	4,700	-0.25(-1.19%)
Apr 10, 2002	20.93	22.75	19.63	20.80	15,300	+0.65(+3.23%)
Apr 09, 2002	21.45	21.45	19.37	20.15	29,900	-1.72(-7.85%)
Apr 08, 2002	21.84	22.10	21.25	21.87	6,100	+0.03(+0.12%)
Apr 05, 2002	22.75	22.75	21.71	21.84	4,500	-0.92(-4.05%)
Apr 04, 2002	23.40	23.66	22.75	22.76	4,800	+0.01(+0.06%)
Apr 03, 2002	23.27	23.66	21.06	22.75	29,500	-0.65(-2.78%)
Apr 02, 2002	22.23	23.66	22.23	23.40	17,700	+1.95(+9.09%)
Apr 01, 2002	23.53	23.66	21.45	21.45	9,700	-2.21(-9.34%)
Mar 29, 2002	22.10	23.66	22.10	23.66	400	+0.00(+0.00%)
Mar 28, 2002	22.10	23.66	22.10	23.66	400	+1.56(+7.06%)
Mar 27, 2002	22.10	23.53	22.10	22.10	2,800	-0.13(-0.58%)
Mar 26, 2002	22.23	22.23	22.10	22.23	5,300	-1.69(-7.07%)
Mar 25, 2002	20.86	23.92	20.54	23.92	34,100	+3.38(+16.46%)
Mar 22, 2002	20.54	20.54	20.54	20.54	1,500	-0.26(-1.25%)
Mar 21, 2002	20.28	21.06	19.90	20.80	12,100	+0.52(+2.56%)
Mar 20, 2002	20.41	21.00	20.28	20.28	37,000	-0.52(-2.50%)
Mar 19, 2002	21.20	21.97	20.28	20.80	21,200	-1.82(-8.05%)
Mar 18, 2002	21.84	22.62	21.19	22.62	13,700	+0.00(+0.00%)
Mar 15, 2002	21.97	22.62	21.97	22.62	7,300	+0.39(+1.75%)
Mar 14, 2002	21.45	22.23	21.45	22.23	4,300	+0.26(+1.18%)
Mar 13, 2002	22.62	22.62	19.50	21.97	19,400	-0.65(-2.87%)
Mar 12, 2002	22.75	22.75	22.62	22.62	1,300	-1.82(-7.45%)
Mar 11, 2002	23.40	24.44	22.10	24.44	23,200	+0.91(+3.87%)
Mar 08, 2002	22.62	23.92	22.10	23.53	12,700	+0.85(+3.72%)
Mar 07, 2002	22.88	23.91	22.68	22.68	11,100	+0.58(+2.65%)
Mar 06, 2002	22.10	22.36	22.10	22.10	1,000	-1.04(-4.49%)
Mar 05, 2002	22.10	23.27	21.06	23.14	14,600	+0.39(+1.71%)
Mar 04, 2002	20.28	25.35	20.28	22.75	13,500	+0.65(+2.94%)
Mar 01, 2002	22.75	22.75	19.89	22.10	16,500	-0.39(-1.73%)
Feb 28, 2002	22.49	22.68	22.49	22.49	700	-0.26(-1.14%)
Feb 27, 2002	24.05	24.31	22.31	22.75	4,600	-1.30(-5.41%)
Feb 26, 2002	24.05	24.17	23.01	24.05	6,900	+0.26(+1.09%)
Feb 25, 2002	21.71	24.57	21.58	23.79	16,000	+0.39(+1.67%)
Feb 22, 2002	23.40	23.40	21.32	23.40	12,900	+0.65(+2.86%)
Feb 21, 2002	23.66	24.05	22.75	22.75	23,400	-0.91(-3.85%)
Feb 20, 2002	25.35	25.35	23.66	23.66	2,800	-0.26(-1.09%)
Feb 19, 2002	25.48	26.00	23.92	23.92	22,900	-2.47(-9.36%)
Feb 18, 2002	25.48	27.30	25.48	26.39	11,200	+0.00(+0.00%)
Feb 15, 2002	25.48	27.30	25.48	26.39	11,200	-0.13(-0.49%)
Feb 14, 2002	28.34	28.47	26.39	26.52	15,900	-1.95(-6.85%)
Feb 13, 2002	26.65	28.47	23.92	28.47	32,300	+0.52(+1.86%)
Feb 12, 2002	26.13	30.03	26.13	27.95	24,100	+1.04(+3.86%)
Feb 11, 2002	24.96	26.91	22.75	26.91	36,000	+1.95(+7.81%)
Feb 08, 2002	23.79	26.13	23.79	24.96	17,600	+1.30(+5.49%)
Feb 07, 2002	26.00	26.00	21.19	23.66	38,000	-2.34(-9.00%)
Feb 06, 2002	28.34	28.34	26.00	26.00	23,100	-1.82(-6.54%)
Feb 05, 2002	27.56	28.60	27.56	27.82	28,500	-0.13(-0.47%)
Feb 04, 2002	28.34	29.64	27.95	27.95	25,700	-0.78(-2.71%)

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.