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 (%)
Apr 30, 2009 6.910 7.088 6.590 6.910 282,954 +0.05(+0.73%)
Apr 29, 2009 6.520 7.050 6.400 6.860 152,049 +0.35(+5.38%)
Apr 28, 2009 6.670 6.910 6.400 6.510 109,137 -0.06(-0.91%)
Apr 27, 2009 6.790 6.980 6.500 6.570 137,819 -0.37(-5.33%)
Apr 24, 2009 6.770 7.020 6.710 6.940 137,875 +0.17(+2.51%)
Apr 23, 2009 6.880 6.880 6.540 6.770 114,442 +0.16(+2.42%)
Apr 22, 2009 6.520 6.940 6.390 6.610 123,935 -0.04(-0.60%)
Apr 21, 2009 6.330 6.650 6.330 6.650 180,424 +0.31(+4.89%)
Apr 20, 2009 6.190 6.440 6.190 6.340 145,688 +0.03(+0.48%)
Apr 17, 2009 5.760 6.350 5.760 6.310 186,683 +0.57(+9.93%)
Apr 16, 2009 5.510 5.880 5.420 5.740 226,997 +0.30(+5.51%)
Apr 15, 2009 5.450 5.570 5.360 5.440 84,501 -0.11(-1.98%)
Apr 14, 2009 5.500 5.760 5.450 5.550 149,275 -0.09(-1.60%)
Apr 13, 2009 5.700 5.800 5.480 5.640 61,486 -0.09(-1.57%)
Apr 09, 2009 6.000 6.010 5.590 5.730 176,986 -0.11(-1.88%)
Apr 08, 2009 5.200 5.930 5.050 5.840 168,218 +0.70(+13.62%)
Apr 07, 2009 4.900 5.300 4.900 5.140 117,709 -0.07(-1.34%)
Apr 06, 2009 5.190 5.350 4.990 5.210 309,164 -0.14(-2.62%)
Apr 03, 2009 5.320 5.420 5.090 5.350 125,684 +0.08(+1.52%)
Apr 02, 2009 5.510 5.510 5.200 5.270 153,437 -0.09(-1.68%)
Apr 01, 2009 4.980 5.440 4.830 5.360 220,753 +0.22(+4.28%)
Mar 31, 2009 4.940 5.420 4.940 5.140 128,877 +0.23(+4.68%)
Mar 30, 2009 4.990 5.020 4.800 4.910 312,166 -0.49(-9.07%)
Mar 26, 2009 5.090 5.500 4.920 5.400 242,967 +0.35(+6.93%)
Mar 25, 2009 4.680 5.340 4.620 5.050 1,000,177 +0.40(+8.60%)
Mar 24, 2009 4.490 4.790 4.350 4.650 716,638 +0.00(+0.00%)
Mar 23, 2009 4.640 4.870 4.510 4.650 189,606 +0.01(+0.22%)
Mar 20, 2009 4.760 4.803 4.355 4.640 279,456 -0.01(-0.22%)
Mar 19, 2009 4.830 4.830 4.500 4.650 165,313 -0.13(-2.72%)
Mar 18, 2009 4.770 4.860 4.120 4.780 240,911 +0.03(+0.63%)
Mar 17, 2009 4.600 4.890 4.440 4.750 189,513 +0.11(+2.37%)
Mar 16, 2009 4.710 5.000 4.460 4.640 133,423 -0.21(-4.33%)
Mar 13, 2009 5.330 5.330 4.800 4.850 140,222 -0.48(-9.01%)
Mar 12, 2009 5.050 5.610 4.700 5.330 266,718 +0.24(+4.72%)
Mar 11, 2009 4.780 5.120 4.780 5.090 229,676 +0.30(+6.26%)
Mar 10, 2009 4.200 4.790 4.060 4.790 162,538 +0.64(+15.42%)
Mar 09, 2009 4.220 4.440 3.950 4.150 41,386 -0.14(-3.26%)
Mar 06, 2009 4.270 4.490 3.990 4.290 81,827 +0.10(+2.39%)
Mar 05, 2009 4.210 4.390 4.060 4.190 123,770 -0.05(-1.18%)
Mar 04, 2009 3.800 4.390 3.600 4.240 231,985 +0.39(+10.13%)
Mar 02, 2009 4.250 4.490 3.620 3.850 303,729 -0.42(-9.84%)
Feb 27, 2009 4.030 4.543 3.870 4.270 181,360 +0.17(+4.15%)
Feb 26, 2009 4.500 4.630 4.100 4.100 107,891 -0.14(-3.30%)
Feb 25, 2009 4.600 4.760 4.160 4.240 184,132 -0.56(-11.67%)
Feb 24, 2009 4.090 4.800 3.890 4.800 148,695 +0.65(+15.66%)
Feb 23, 2009 4.230 4.340 3.990 4.150 125,867 -0.11(-2.58%)
Feb 20, 2009 4.020 4.290 3.890 4.260 142,297 +0.35(+8.95%)
Feb 19, 2009 4.000 4.430 3.890 3.910 263,655 -0.13(-3.22%)
Feb 18, 2009 4.480 4.780 3.870 4.040 215,024 -0.37(-8.39%)
Feb 17, 2009 4.520 4.650 4.200 4.410 91,579 -0.19(-4.13%)
Feb 13, 2009 4.620 4.850 4.380 4.600 62,851 +0.04(+0.88%)
Feb 12, 2009 4.630 4.760 4.400 4.560 157,861 +0.06(+1.33%)
Feb 11, 2009 4.820 4.880 4.460 4.500 151,764 -0.38(-7.79%)
Feb 10, 2009 4.860 5.090 4.820 4.880 161,131 -0.12(-2.40%)
Feb 09, 2009 5.190 5.350 4.980 5.000 159,294 -0.25(-4.76%)
Feb 06, 2009 5.100 5.420 4.840 5.250 170,657 +0.14(+2.74%)
Feb 05, 2009 5.010 5.280 4.920 5.110 133,708 +0.02(+0.39%)
Feb 04, 2009 5.180 5.390 4.900 5.090 120,890 -0.14(-2.68%)
Feb 03, 2009 4.760 5.590 4.680 5.230 360,191 +0.63(+13.70%)
Feb 02, 2009 4.670 4.830 4.550 4.600 289,608 -0.15(-3.16%)
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%)
Nov 03, 2008 6.340 6.610 5.850 6.180 591,188 +0.03(+0.49%)
Oct 31, 2008 6.640 6.990 5.550 6.150 643,971 -0.80(-11.51%)
Oct 30, 2008 7.990 8.800 6.620 6.950 1,454,182 -1.01(-12.69%)
Oct 29, 2008 6.940 8.270 6.540 7.960 753,627 +0.81(+11.33%)
Oct 28, 2008 6.050 7.540 5.630 7.150 618,859 +1.06(+17.41%)
Oct 27, 2008 5.220 6.350 4.260 6.090 547,791 +1.21(+24.80%)
Oct 24, 2008 4.500 5.310 3.680 4.880 476,985 +0.29(+6.32%)
Oct 23, 2008 4.180 4.600 3.900 4.590 483,578 +0.41(+9.81%)
Oct 22, 2008 4.400 4.530 3.630 4.180 393,213 -0.35(-7.73%)
Oct 21, 2008 4.700 5.000 4.350 4.530 544,875 -0.18(-3.82%)
Oct 20, 2008 5.670 6.100 4.240 4.710 641,469 -0.85(-15.29%)
Oct 17, 2008 5.640 6.730 5.230 5.560 846,426 -0.31(-5.28%)
Oct 16, 2008 5.940 6.060 5.010 5.870 722,055 -0.07(-1.18%)
Oct 15, 2008 6.640 6.760 5.700 5.940 584,559 -0.90(-13.16%)
Oct 14, 2008 8.090 10.12 6.180 6.840 792,433 -1.79(-20.74%)
Oct 13, 2008 9.790 10.14 8.010 8.630 534,612 -0.65(-7.00%)
Oct 10, 2008 7.830 9.620 5.800 9.280 758,269 +0.95(+11.40%)
Oct 09, 2008 10.08 12.00 7.610 8.330 737,163 -1.93(-18.81%)
Oct 08, 2008 9.620 11.85 9.110 10.26 625,831 +0.22(+2.19%)
Oct 07, 2008 10.88 11.84 9.830 10.04 392,355 -1.11(-9.96%)
Oct 06, 2008 10.11 11.85 8.000 11.15 540,543 +0.40(+3.72%)
Oct 03, 2008 10.99 12.49 10.49 10.75 585,992 -0.91(-7.80%)
Oct 02, 2008 11.19 12.43 10.49 11.66 306,441 +0.47(+4.20%)
Oct 01, 2008 11.02 11.61 10.82 11.19 320,355 +0.18(+1.63%)
Sep 30, 2008 9.680 11.82 9.680 11.01 750,914 +0.67(+6.48%)
Sep 29, 2008 11.35 11.40 9.550 10.34 1,066,572 -1.49(-12.60%)
Sep 26, 2008 11.33 12.57 11.30 11.83 533,720 +0.29(+2.51%)
Sep 25, 2008 11.15 12.83 11.00 11.54 336,071 +0.39(+3.50%)
Sep 24, 2008 11.58 12.15 10.98 11.15 849,965 -0.22(-1.93%)
Sep 23, 2008 11.17 11.60 10.70 11.37 952,384 -0.02(-0.18%)
Sep 22, 2008 11.05 11.47 10.21 11.39 3,011,327 +1.29(+12.77%)
Sep 19, 2008 11.32 12.99 9.570 10.10 5,339,373 -2.10(-17.21%)
Sep 18, 2008 13.91 14.07 12.20 12.20 1,152,928 -1.77(-12.67%)
Sep 17, 2008 14.77 14.77 13.77 13.97 635,096 -0.85(-5.74%)
Sep 16, 2008 14.14 14.82 13.96 14.82 813,280 +0.12(+0.82%)
Sep 15, 2008 14.02 14.73 13.78 14.70 373,760 +0.13(+0.89%)
Sep 12, 2008 14.27 14.76 14.01 14.57 482,666 -0.08(-0.55%)
Sep 11, 2008 14.16 14.81 14.01 14.65 395,771 +0.03(+0.21%)
Sep 10, 2008 14.70 14.73 14.23 14.62 631,498 -0.08(-0.54%)
Sep 09, 2008 14.01 15.32 14.01 14.70 399,733 +0.02(+0.14%)
Sep 08, 2008 14.86 15.25 14.57 14.68 403,188 -0.36(-2.39%)
Sep 05, 2008 14.28 15.15 13.98 15.04 607,850 +0.38(+2.59%)
Sep 04, 2008 14.70 15.19 14.66 14.66 474,337 -0.04(-0.27%)
Sep 03, 2008 14.70 15.25 14.66 14.70 565,294 -0.35(-2.33%)
Sep 02, 2008 14.25 16.17 14.25 15.05 509,059 +0.40(+2.73%)
Aug 29, 2008 14.23 14.95 14.23 14.65 708,416 +0.05(+0.34%)
Aug 28, 2008 14.82 15.16 14.14 14.60 645,137 -0.62(-4.07%)
Aug 27, 2008 15.99 16.17 15.19 15.22 608,965 -0.74(-4.64%)
Aug 26, 2008 16.03 16.54 15.89 15.96 754,025 +0.01(+0.06%)
Aug 25, 2008 15.87 15.98 15.70 15.95 461,971 +0.03(+0.19%)
Aug 22, 2008 15.88 16.51 15.50 15.92 1,846,186 +0.63(+4.12%)
Aug 21, 2008 11.00 15.41 11.00 15.29 4,337,672 +2.68(+21.25%)
Aug 20, 2008 12.11 12.61 12.00 12.61 3,733,947 +0.51(+4.21%)
Aug 19, 2008 11.99 12.35 11.99 12.10 585,447 -0.29(-2.34%)
Aug 18, 2008 12.87 12.87 12.00 12.39 271,440 +0.14(+1.14%)
Aug 15, 2008 12.04 13.20 12.00 12.25 133,972 +0.25(+2.08%)
Aug 14, 2008 12.25 12.49 11.75 12.00 217,408 +0.00(+0.00%)
Aug 13, 2008 11.49 12.15 11.00 12.00 128,940 +1.10(+10.09%)
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.