Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.840 4.940 4.710 4.750 332,054 -0.06(-1.25%)
Jan 29, 2009 5.170 5.180 4.810 4.810 161,399 -0.44(-8.38%)
Jan 28, 2009 5.390 5.690 5.140 5.250 109,142 -0.05(-0.94%)
Jan 27, 2009 4.870 5.440 4.870 5.300 186,866 +0.37(+7.51%)
Jan 26, 2009 4.940 5.370 4.870 4.930 165,684 -0.07(-1.40%)
Jan 23, 2009 4.860 5.190 4.740 5.000 362,651 +0.05(+1.01%)
Jan 22, 2009 5.080 5.230 4.680 4.950 381,358 -0.22(-4.26%)
Jan 21, 2009 5.400 5.822 5.010 5.170 297,969 -0.25(-4.61%)
Jan 20, 2009 5.090 5.440 4.720 5.420 330,059 +0.26(+5.04%)
Jan 16, 2009 4.670 5.160 4.510 5.160 275,119 +0.57(+12.42%)
Jan 15, 2009 4.490 5.120 4.250 4.590 512,729 +0.22(+5.03%)
Jan 14, 2009 4.550 4.680 4.140 4.370 575,531 -0.26(-5.62%)
Jan 13, 2009 4.960 5.010 4.600 4.630 735,014 -0.27(-5.51%)
Jan 12, 2009 5.790 5.970 4.800 4.900 344,347 -0.83(-14.49%)
Jan 09, 2009 6.040 6.180 5.570 5.730 320,516 -0.24(-4.02%)
Jan 08, 2009 6.410 6.520 5.780 5.970 430,752 -0.59(-8.99%)
Jan 07, 2009 7.210 7.210 6.400 6.560 407,683 -0.68(-9.39%)
Jan 06, 2009 7.070 7.330 6.870 7.240 278,475 +0.14(+1.97%)
Jan 05, 2009 7.440 7.440 6.860 7.100 388,219 -0.43(-5.71%)
Jan 02, 2009 7.280 7.550 6.950 7.530 281,190 +0.26(+3.58%)
Dec 31, 2008 6.820 7.320 6.750 7.270 442,189 +0.41(+5.98%)
Dec 30, 2008 6.370 7.170 6.280 6.860 528,348 +0.43(+6.69%)
Dec 29, 2008 6.220 6.670 5.870 6.430 669,655 +0.27(+4.38%)
Dec 26, 2008 5.550 6.400 5.550 6.160 462,148 +0.56(+10.00%)
Dec 24, 2008 6.200 6.310 5.430 5.600 441,321 -0.76(-11.95%)
Dec 23, 2008 5.700 6.620 5.580 6.360 943,167 +0.60(+10.42%)
Dec 22, 2008 5.400 6.100 5.100 5.760 1,749,263 +0.19(+3.41%)
Dec 19, 2008 3.610 5.570 3.610 5.570 5,755,579 +1.91(+52.19%)
Dec 18, 2008 3.290 4.030 3.260 3.660 886,000 +0.37(+11.25%)
Dec 17, 2008 3.180 3.510 2.560 3.290 931,510 +0.07(+2.17%)
Dec 16, 2008 2.260 3.250 2.260 3.220 1,066,040 +0.84(+35.29%)
Dec 15, 2008 2.540 2.680 2.200 2.380 768,371 -0.14(-5.56%)
Dec 12, 2008 1.500 2.560 1.500 2.520 896,260 +0.75(+42.37%)
Dec 11, 2008 1.720 1.770 1.580 1.770 765,008 +0.11(+6.63%)
Dec 10, 2008 1.760 1.800 1.530 1.660 1,045,469 +0.05(+3.11%)
Dec 09, 2008 1.500 1.980 1.480 1.610 1,364,705 +0.17(+11.81%)
Dec 08, 2008 1.850 2.040 1.400 1.440 1,548,633 -0.38(-20.88%)
Dec 05, 2008 1.910 2.040 1.750 1.820 1,056,573 -0.09(-4.71%)
Dec 04, 2008 2.000 2.150 1.800 1.910 1,300,430 -0.04(-2.05%)
Dec 03, 2008 1.980 2.820 1.760 1.950 1,681,948 -0.82(-29.60%)
Dec 02, 2008 3.070 3.490 2.750 2.770 1,024,300 -0.07(-2.46%)
Dec 01, 2008 3.590 3.960 2.730 2.840 547,653 -0.90(-24.06%)
Nov 28, 2008 4.170 4.510 3.620 3.740 294,800 -0.61(-14.02%)
Nov 26, 2008 3.670 4.570 3.630 4.350 525,920 +0.06(+1.40%)
Nov 25, 2008 4.210 4.890 3.510 4.290 685,195 -0.08(-1.83%)
Nov 24, 2008 4.400 5.030 4.060 4.370 535,702 -0.12(-2.67%)
Nov 21, 2008 4.210 5.690 4.210 4.490 451,081 +0.28(+6.65%)
Nov 20, 2008 4.220 5.600 4.000 4.210 867,599 -0.05(-1.17%)
Nov 19, 2008 4.040 4.620 3.670 4.260 411,777 +0.32(+8.12%)
Nov 18, 2008 4.450 4.690 3.610 3.940 387,182 -0.38(-8.80%)
Nov 17, 2008 4.800 5.210 4.310 4.320 404,172 -0.35(-7.49%)
Nov 14, 2008 4.890 4.960 4.010 4.670 503,577 -0.10(-2.10%)
Nov 13, 2008 5.040 5.410 3.060 4.770 1,047,038 -0.30(-5.92%)
Nov 12, 2008 4.680 5.120 4.178 5.070 588,979 +0.47(+10.22%)
Nov 11, 2008 4.520 4.830 4.100 4.600 394,110 -0.15(-3.16%)
Nov 10, 2008 4.310 5.210 4.140 4.750 337,949 +0.37(+8.45%)
Nov 07, 2008 4.840 5.050 4.100 4.380 312,668 -0.57(-11.52%)
Nov 06, 2008 4.760 5.200 4.500 4.950 893,235 -0.02(-0.40%)
Nov 05, 2008 5.460 5.730 4.810 4.970 419,028 -0.73(-12.81%)
Nov 04, 2008 6.600 6.600 5.700 5.700 359,331 -0.48(-7.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.