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 (%)
Aug 31, 2009 10.69 10.90 10.22 10.40 271,535 -0.34(-3.17%)
Aug 28, 2009 10.84 11.25 10.70 10.74 338,311 -0.08(-0.74%)
Aug 27, 2009 11.38 11.63 10.59 10.82 247,578 -0.62(-5.42%)
Aug 26, 2009 11.42 11.73 11.35 11.44 110,174 +0.03(+0.26%)
Aug 25, 2009 11.42 11.63 11.20 11.41 456,668 +0.02(+0.18%)
Aug 24, 2009 12.09 12.27 11.34 11.39 279,194 -0.65(-5.40%)
Aug 21, 2009 12.16 12.43 12.04 12.04 322,702 +0.04(+0.33%)
Aug 20, 2009 11.54 12.02 11.30 12.00 168,146 +0.48(+4.17%)
Aug 19, 2009 10.77 11.53 10.77 11.52 149,340 +0.71(+6.57%)
Aug 18, 2009 10.42 11.02 10.34 10.81 179,222 +0.06(+0.56%)
Aug 17, 2009 11.08 11.77 10.59 10.75 224,094 -0.37(-3.33%)
Aug 14, 2009 11.90 12.04 11.05 11.12 190,211 -0.82(-6.87%)
Aug 13, 2009 12.10 12.24 11.72 11.94 73,329 -0.09(-0.75%)
Aug 12, 2009 11.92 12.24 11.92 12.03 352,752 +0.15(+1.26%)
Aug 11, 2009 11.72 12.46 11.72 11.88 419,820 +0.22(+1.89%)
Aug 10, 2009 11.59 12.26 11.40 11.66 241,472 -0.07(-0.60%)
Aug 07, 2009 11.58 12.11 11.47 11.73 523,510 +0.27(+2.36%)
Aug 06, 2009 10.30 12.98 10.30 11.46 1,390,817 +1.81(+18.76%)
Aug 05, 2009 10.33 10.53 9.610 9.650 192,230 -0.67(-6.49%)
Aug 04, 2009 10.47 10.76 10.27 10.32 135,686 -0.16(-1.53%)
Aug 03, 2009 10.12 10.59 9.870 10.48 248,749 +0.35(+3.46%)
Jul 31, 2009 10.35 10.48 10.10 10.13 228,537 -0.29(-2.78%)
Jul 30, 2009 9.820 10.88 9.820 10.42 234,388 +0.73(+7.53%)
Jul 29, 2009 10.39 10.39 8.480 9.690 292,168 -0.78(-7.45%)
Jul 28, 2009 10.39 10.66 10.13 10.47 158,897 +0.01(+0.10%)
Jul 27, 2009 10.66 10.70 10.28 10.46 155,681 -0.18(-1.69%)
Jul 24, 2009 10.56 10.88 10.22 10.64 171,816 +0.07(+0.66%)
Jul 23, 2009 10.59 10.63 10.44 10.57 488,660 +0.01(+0.09%)
Jul 22, 2009 10.12 10.65 9.650 10.56 189,269 +0.44(+4.35%)
Jul 21, 2009 10.30 10.48 9.750 10.12 197,553 -0.06(-0.59%)
Jul 20, 2009 10.09 10.23 9.930 10.18 199,826 +0.15(+1.50%)
Jul 17, 2009 10.19 10.19 9.720 10.03 506,147 -0.14(-1.38%)
Jul 16, 2009 9.700 10.32 9.580 10.17 338,907 +0.41(+4.20%)
Jul 15, 2009 9.290 9.890 9.270 9.760 440,530 +0.56(+6.09%)
Jul 14, 2009 8.900 9.330 8.880 9.200 290,001 +0.27(+3.02%)
Jul 13, 2009 8.710 8.960 8.590 8.930 359,120 +0.17(+1.94%)
Jul 10, 2009 8.560 8.920 8.560 8.760 299,392 +0.29(+3.42%)
Jul 09, 2009 9.000 9.480 8.250 8.470 533,786 -0.47(-5.26%)
Jul 08, 2009 9.030 9.230 8.630 8.940 209,055 -0.03(-0.33%)
Jul 07, 2009 9.210 9.680 8.970 8.970 547,678 -0.21(-2.29%)
Jul 06, 2009 9.870 9.870 8.970 9.180 496,562 -0.74(-7.46%)
Jul 02, 2009 10.40 10.64 9.580 9.920 332,120 -0.46(-4.43%)
Jul 01, 2009 10.52 10.86 10.31 10.38 388,350 -0.19(-1.80%)
Jun 30, 2009 10.00 10.86 9.865 10.57 683,653 +0.60(+6.02%)
Jun 29, 2009 10.02 10.10 9.500 9.970 552,653 -0.12(-1.19%)
Jun 26, 2009 9.160 10.26 9.030 10.09 5,750,128 +0.84(+9.08%)
Jun 25, 2009 9.050 9.670 8.935 9.250 411,208 -0.23(-2.43%)
Jun 24, 2009 10.44 10.56 9.480 9.480 365,974 -0.92(-8.85%)
Jun 23, 2009 10.37 10.78 10.31 10.40 271,946 +0.16(+1.56%)
Jun 22, 2009 10.57 10.59 10.20 10.24 288,133 -0.33(-3.12%)
Jun 19, 2009 10.25 10.74 10.06 10.57 324,623 +0.44(+4.34%)
Jun 18, 2009 10.17 10.35 9.820 10.13 349,970 -0.04(-0.39%)
Jun 17, 2009 10.67 10.67 10.04 10.17 298,976 -0.46(-4.33%)
Jun 16, 2009 11.34 11.48 10.62 10.63 339,483 -0.75(-6.59%)
Jun 15, 2009 11.50 11.78 11.37 11.38 281,286 -0.41(-3.48%)
Jun 12, 2009 11.76 11.87 11.44 11.79 470,377 +0.04(+0.34%)
Jun 11, 2009 11.60 11.86 11.42 11.75 499,480 +0.01(+0.09%)
Jun 10, 2009 11.41 11.96 11.15 11.74 377,913 +0.31(+2.71%)
Jun 09, 2009 11.63 11.85 11.25 11.43 373,974 -0.24(-2.06%)
Jun 08, 2009 11.79 11.89 11.40 11.67 320,971 -0.10(-0.85%)
Jun 05, 2009 11.79 11.93 11.59 11.77 397,060 -0.03(-0.25%)
Jun 04, 2009 11.57 12.03 11.50 11.80 405,304 +0.20(+1.72%)
Jun 03, 2009 11.80 11.89 11.30 11.60 196,867 -0.17(-1.44%)
Jun 02, 2009 11.09 12.09 10.91 11.77 399,933 +0.70(+6.32%)
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.