Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	0.9600	0.9600	0.9491	0.9491	3,150	+0.06(+6.64%)
Jul 30, 2009	0.8600	0.9597	0.8600	0.8900	7,422	+0.03(+3.30%)
Jul 29, 2009	0.9005	0.9400	0.8610	0.8616	23,200	-0.11(-11.18%)
Jul 28, 2009	1.040	1.070	0.9200	0.9700	31,500	-0.05(-4.90%)
Jul 27, 2009	1.030	1.200	0.9205	1.020	146,826	+0.08(+8.51%)
Jul 24, 2009	0.7600	0.9599	0.7600	0.9400	2,789	+0.14(+17.50%)
Jul 23, 2009	0.8501	0.8501	0.7900	0.8000	9,289	-0.05(-5.88%)
Jul 22, 2009	0.8700	0.8700	0.8500	0.8500	5,138	+0.00(+0.00%)
Jul 21, 2009	0.8503	0.9299	0.8500	0.8500	2,450	-0.04(-4.49%)
Jul 20, 2009	0.9400	0.9400	0.8900	0.8900	4,400	-0.06(-6.32%)
Jul 17, 2009	0.8800	0.9700	0.8206	0.9500	5,200	-0.05(-4.90%)
Jul 16, 2009	0.8500	0.9990	0.8500	0.9990	1,500	+0.04(+4.06%)
Jul 15, 2009	0.9990	1.040	0.9600	0.9600	15,608	-0.02(-2.04%)
Jul 14, 2009	1.000	1.000	0.9200	0.9800	7,266	+0.07(+7.69%)
Jul 13, 2009	0.8400	1.000	0.8400	0.9100	1,750	+0.10(+12.35%)
Jul 10, 2009	0.8600	0.9280	0.7805	0.8100	7,810	-0.05(-5.81%)
Jul 09, 2009	0.9390	1.090	0.8016	0.8600	19,302	+0.03(+3.61%)
Jul 08, 2009	1.060	1.060	0.7900	0.8300	76,974	-0.16(-16.16%)
Jul 07, 2009	0.9200	0.9998	0.9200	0.9900	8,638	+0.08(+8.79%)
Jul 06, 2009	1.010	1.100	0.9100	0.9100	55,323	-0.20(-18.02%)
Jul 02, 2009	1.200	1.200	1.110	1.110	63,660	-0.04(-3.48%)
Jul 01, 2009	1.400	1.400	0.8500	1.150	287,771	-0.25(-17.86%)
Jun 30, 2009	1.200	1.400	1.180	1.400	104,268	+0.20(+16.67%)
Jun 29, 2009	1.040	1.200	1.040	1.200	131,987	+0.16(+15.38%)
Jun 26, 2009	1.000	1.100	0.9900	1.040	94,363	+0.04(+4.00%)
Jun 25, 2009	0.9500	1.000	0.8000	1.000	64,953	+0.19(+23.46%)
Jun 24, 2009	0.8900	0.8900	0.8000	0.8100	21,640	-0.08(-8.99%)
Jun 23, 2009	0.8900	0.8900	0.7801	0.8900	37,290	+0.00(+0.00%)
Jun 22, 2009	0.6200	0.9900	0.6200	0.8900	137,098	+0.29(+48.33%)
Jun 19, 2009	0.5400	0.6000	0.5400	0.6000	17,600	+0.06(+11.11%)
Jun 18, 2009	0.5300	0.5400	0.5240	0.5400	11,500	+0.02(+3.85%)
Jun 16, 2009	0.5200	0.5200	0.5200	0.5200	0	-0.02(-3.70%)
Jun 15, 2009	0.5100	0.5500	0.5000	0.5400	34,950	+0.03(+5.88%)
Jun 12, 2009	0.4800	0.5200	0.4800	0.5100	3,977	-0.01(-1.92%)
Jun 11, 2009	0.5300	0.5400	0.5200	0.5200	2,050	-0.01(-1.89%)
Jun 10, 2009	0.5500	0.5500	0.4900	0.5300	24,400	+0.03(+6.00%)
Jun 09, 2009	0.5000	0.5500	0.5000	0.5000	9,631	-0.01(-1.96%)
Jun 08, 2009	0.5900	0.5900	0.4800	0.5100	121,977	+0.02(+4.08%)
Jun 05, 2009	0.5400	0.5400	0.4800	0.4900	39,888	-0.01(-2.00%)
Jun 04, 2009	0.5000	0.5500	0.5000	0.5000	33,013	+0.00(+0.00%)
Jun 03, 2009	0.5000	0.5500	0.5000	0.5000	29,925	-0.01(-1.96%)
Jun 02, 2009	0.5400	0.5400	0.5100	0.5100	32,576	-0.03(-5.56%)
Jun 01, 2009	0.4900	0.5500	0.4900	0.5400	29,136	+0.05(+10.20%)
May 29, 2009	0.5199	0.5450	0.4900	0.4900	11,000	-0.03(-5.75%)
May 28, 2009	0.5101	0.5200	0.5100	0.5199	5,369	-0.00(-0.02%)
May 27, 2009	0.5600	0.5600	0.5200	0.5200	28,000	-0.02(-3.70%)
May 26, 2009	0.5500	0.5500	0.5200	0.5400	14,821	-0.01(-1.82%)
May 22, 2009	0.5499	0.5500	0.5499	0.5500	700	+0.02(+3.75%)
May 21, 2009	0.5500	0.5500	0.5301	0.5301	13,083	+0.02(+3.94%)
May 20, 2009	0.5500	0.5500	0.5100	0.5100	11,977	-0.04(-7.27%)
May 19, 2009	0.5100	0.5500	0.5100	0.5500	10,746	+0.00(+0.00%)
May 18, 2009	0.5500	0.5500	0.4900	0.5500	18,990	+0.01(+0.92%)
May 15, 2009	0.5000	0.5600	0.5000	0.5450	24,107	+0.01(+0.93%)
May 14, 2009	0.5100	0.5400	0.4800	0.5400	7,200	+0.00(+0.00%)
May 13, 2009	0.5499	0.5500	0.5400	0.5400	9,397	-0.01(-1.82%)
May 12, 2009	0.5100	0.5500	0.5100	0.5500	10,963	+0.04(+7.84%)
May 11, 2009	0.5500	0.5500	0.5000	0.5100	49,845	-0.04(-7.27%)
May 08, 2009	0.5400	0.5500	0.5200	0.5500	96,302	+0.01(+1.85%)
May 07, 2009	0.5600	0.5700	0.5000	0.5400	145,113	-0.01(-1.82%)
May 06, 2009	0.5500	0.6000	0.5300	0.5500	152,207	+0.07(+15.30%)
May 05, 2009	0.4100	0.5100	0.4100	0.4770	54,019	+0.07(+16.34%)
May 04, 2009	0.3800	0.4100	0.3800	0.4100	26,553	+0.00(+0.00%)
May 01, 2009	0.4100	0.4100	0.4100	0.4100	8,200	+0.00(+0.00%)
Apr 30, 2009	0.4100	0.4100	0.4000	0.4100	4,300	+0.00(+0.00%)
Apr 29, 2009	0.4100	0.4300	0.4100	0.4100	10,904	+0.00(+0.00%)
Apr 28, 2009	0.3700	0.4100	0.3670	0.4100	7,460	+0.04(+10.69%)
Apr 27, 2009	0.4900	0.4900	0.3700	0.3704	15,196	-0.08(-17.69%)
Apr 24, 2009	0.4300	0.4600	0.4300	0.4500	43,350	+0.03(+7.14%)
Apr 23, 2009	0.4189	0.4200	0.4189	0.4200	4,245	+0.01(+2.46%)
Apr 22, 2009	0.4500	0.4500	0.4001	0.4099	21,535	-0.03(-7.68%)
Apr 21, 2009	0.4100	0.4500	0.4100	0.4440	12,299	+0.03(+8.29%)
Apr 20, 2009	0.3800	0.4373	0.3800	0.4100	48,459	+0.03(+7.89%)
Apr 17, 2009	0.3800	0.3800	0.3800	0.3800	2,970	+0.00(+0.00%)
Apr 16, 2009	0.3800	0.3800	0.3400	0.3800	6,829	+0.05(+15.15%)
Apr 15, 2009	0.3300	0.3300	0.3300	0.3300	4,000	-0.03(-8.33%)
Apr 14, 2009	0.3800	0.3800	0.3600	0.3600	1,230	-0.04(-10.00%)
Apr 09, 2009	0.3500	0.4000	0.4000	0.4000	3,400	-0.01(-2.44%)
Apr 07, 2009	0.4100	0.4100	0.4100	0.4100	2,143	+0.00(+0.00%)
Apr 06, 2009	0.4100	0.4500	0.4100	0.4100	6,919	+0.00(+0.02%)
Apr 03, 2009	0.4099	0.4099	0.4099	0.4099	1,000	+0.01(+2.47%)
Apr 02, 2009	0.4100	0.4100	0.4000	0.4000	300	-0.01(-1.96%)
Mar 31, 2009	0.4100	0.4080	0.4080	0.4080	1,600	+0.01(+2.00%)
Mar 30, 2009	0.3850	0.4100	0.3800	0.4000	4,515	+0.02(+3.90%)
Mar 26, 2009	0.3850	0.3850	0.3850	0.3850	4,092	-0.02(-6.07%)
Mar 25, 2009	0.3850	0.4100	0.3850	0.4099	17,831	+0.01(+2.47%)
Mar 24, 2009	0.4000	0.4000	0.3800	0.4000	1,183	+0.05(+14.29%)
Mar 23, 2009	0.3799	0.3799	0.3300	0.3500	3,400	-0.05(-12.50%)
Mar 19, 2009	0.3253	0.4000	0.3253	0.4000	1,392	+0.01(+2.56%)
Mar 18, 2009	0.2900	0.3900	0.2900	0.3900	66,086	+0.10(+34.48%)
Mar 17, 2009	0.3000	0.3200	0.2900	0.2900	9,225	-0.09(-23.68%)
Mar 16, 2009	0.2900	0.3800	0.2800	0.3800	600	+0.08(+26.67%)
Mar 13, 2009	0.3900	0.3900	0.3000	0.3000	4,200	-0.01(-3.23%)
Mar 12, 2009	0.3657	0.3900	0.3000	0.3100	1,636	+0.01(+1.64%)
Mar 11, 2009	0.3050	0.3050	0.3050	0.3050	1,100	+0.01(+1.67%)
Mar 10, 2009	0.3780	0.3900	0.3000	0.3000	1,323	-0.00(-0.17%)
Mar 09, 2009	0.3001	0.3005	0.3001	0.3005	606	+0.00(+0.17%)
Mar 06, 2009	0.3490	0.3490	0.3000	0.3000	1,500	-0.05(-14.29%)
Mar 05, 2009	0.3000	0.3500	0.3000	0.3500	2,200	+0.06(+20.69%)
Mar 04, 2009	0.3000	0.3500	0.2900	0.2900	2,500	-0.11(-27.50%)
Mar 02, 2009	0.3600	0.4200	0.3300	0.4000	14,200	+0.03(+8.11%)
Feb 27, 2009	0.3700	0.3700	0.3700	0.3700	810	+0.00(+0.03%)
Feb 26, 2009	0.3800	0.4200	0.3200	0.3699	13,593	-0.00(-0.03%)
Feb 25, 2009	0.3100	0.3700	0.3000	0.3700	6,750	+0.07(+23.33%)
Feb 24, 2009	0.2900	0.3100	0.2900	0.3000	5,423	+0.01(+3.45%)
Feb 23, 2009	0.2610	0.3000	0.2610	0.2900	9,159	+0.00(+0.00%)
Feb 20, 2009	0.2900	0.2900	0.2900	0.2900	150	+0.02(+5.84%)
Feb 19, 2009	0.2700	0.2900	0.2600	0.2740	7,992	+0.00(+1.48%)
Feb 18, 2009	0.2700	0.2700	0.2500	0.2700	8,281	+0.00(+0.04%)
Feb 17, 2009	0.1800	0.2700	0.1800	0.2699	16,779	+0.05(+22.68%)
Feb 13, 2009	0.2200	0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Feb 12, 2009	0.2200	0.2400	0.2200	0.2200	2,569	+0.04(+21.68%)
Feb 11, 2009	0.2200	0.2200	0.1808	0.1808	6,197	-0.01(-3.21%)
Feb 09, 2009	0.1900	0.1868	0.1868	0.1868	0	+0.00(+0.00%)
Feb 06, 2009	0.2200	0.2200	0.1868	0.1868	1,439	-0.01(-6.60%)
Feb 05, 2009	0.2000	0.2000	0.2000	0.2000	1,661	+0.01(+5.04%)
Feb 04, 2009	0.1900	0.1904	0.1904	0.1904	0	+0.00(+0.00%)
Feb 03, 2009	0.1904	0.1904	0.1904	0.1904	100	-0.03(-13.45%)
Feb 02, 2009	0.2000	0.2200	0.1999	0.2200	3,292	+0.02(+10.00%)
Jan 30, 2009	0.1999	0.2000	0.1999	0.2000	2,508	+0.00(+0.00%)
Jan 27, 2009	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Jan 26, 2009	0.1700	0.2000	0.1700	0.2000	4,826	+0.02(+8.70%)
Jan 23, 2009	0.1800	0.2200	0.1800	0.1840	1,393	-0.01(-3.21%)
Jan 22, 2009	0.1899	0.1901	0.1899	0.1901	1,007	+0.00(+0.05%)
Jan 16, 2009	0.1900	0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Jan 15, 2009	0.2000	0.2000	0.1600	0.1900	23,500	-0.01(-5.00%)
Jan 14, 2009	0.2000	0.2000	0.2000	0.2000	1,000	+0.00(+0.00%)
Jan 13, 2009	0.2000	0.2000	0.2000	0.2000	231	+0.02(+12.99%)
Jan 12, 2009	0.1700	0.1770	0.1700	0.1770	696	-0.04(-19.55%)
Jan 09, 2009	0.2200	0.2200	0.2200	0.2200	5,000	+0.00(+0.00%)
Jan 08, 2009	0.1800	0.2200	0.1800	0.2200	2,200	+0.00(+0.00%)
Jan 07, 2009	0.2000	0.2200	0.2000	0.2200	1,700	+0.02(+10.00%)
Jan 06, 2009	0.2400	0.2400	0.1999	0.2000	1,500	+0.02(+8.11%)
Jan 05, 2009	0.2000	0.2000	0.1700	0.1850	22,340	-0.01(-2.63%)
Jan 02, 2009	0.2000	0.2400	0.1900	0.1900	31,402	+0.01(+5.56%)
Dec 31, 2008	0.1300	0.2500	0.1300	0.1800	9,550	-0.07(-28.00%)
Dec 30, 2008	0.1600	0.2500	0.1500	0.2500	15,400	+0.08(+47.06%)
Dec 29, 2008	0.1500	0.1700	0.1500	0.1700	0	-0.10(-37.04%)
Dec 26, 2008	0.1500	0.2700	0.1500	0.2700	26,800	+0.09(+50.00%)
Dec 24, 2008	0.1700	0.1800	0.1700	0.1800	600	-0.04(-18.18%)
Dec 23, 2008	0.2000	0.2200	0.2000	0.2200	400	-0.03(-12.00%)
Dec 19, 2008	0.2500	0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 18, 2008	0.1800	0.2500	0.1800	0.2500	23,894	+0.04(+19.05%)
Dec 17, 2008	0.2500	0.2600	0.2000	0.2100	7,360	+0.00(+0.00%)
Dec 16, 2008	0.1500	0.2400	0.1500	0.2100	7,610	+0.02(+10.53%)
Dec 15, 2008	0.1600	0.1900	0.1600	0.1900	19,100	+0.00(+0.00%)
Dec 11, 2008	0.1900	0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Dec 10, 2008	0.1900	0.1900	0.1900	0.1900	100	+0.00(+0.00%)
Dec 09, 2008	0.1600	0.1901	0.1600	0.1900	41,961	-0.01(-5.00%)
Dec 08, 2008	0.2000	0.2000	0.2000	0.2000	2,883	+0.01(+5.26%)
Dec 05, 2008	0.1700	0.1900	0.1600	0.1900	2,900	-0.01(-5.00%)
Dec 03, 2008	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Dec 02, 2008	0.2000	0.2000	0.2000	0.2000	200	+0.05(+33.33%)
Dec 01, 2008	0.1500	0.2900	0.1500	0.1500	20,281	+0.00(+0.00%)
Nov 28, 2008	0.1500	0.1500	0.1500	0.1500	5,568	-0.03(-16.67%)
Nov 26, 2008	0.2000	0.2000	0.1800	0.1800	3,268	-0.03(-14.12%)
Nov 20, 2008	0.2100	0.2096	0.2096	0.2096	5,000	-0.03(-11.49%)
Nov 19, 2008	0.2368	0.2368	0.2368	0.2368	130	+0.03(+12.76%)
Nov 17, 2008	0.3100	0.2100	0.2100	0.2100	800	-0.07(-25.00%)
Nov 11, 2008	0.2800	0.2800	0.2800	0.2800	0	-0.02(-6.67%)
Nov 10, 2008	0.2000	0.3300	0.2000	0.3000	8,585	+0.10(+50.00%)
Nov 07, 2008	0.2000	0.2000	0.2000	0.2000	400	-0.06(-23.08%)
Nov 05, 2008	0.2600	0.2600	0.2600	0.2600	0	+0.05(+23.81%)
Nov 04, 2008	0.2101	0.2101	0.2100	0.2100	3,000	+0.00(+0.00%)
Nov 03, 2008	0.2301	0.2301	0.2100	0.2100	617	+0.02(+10.53%)
Oct 31, 2008	0.1800	0.1900	0.1800	0.1900	5,153	+0.03(+18.75%)
Oct 30, 2008	0.1990	0.1990	0.1600	0.1600	10,100	-0.04(-19.56%)
Oct 29, 2008	0.1990	0.1990	0.1989	0.1989	2,500	-0.00(-0.45%)
Oct 28, 2008	0.2400	0.2400	0.1514	0.1998	85,990	-0.04(-16.75%)
Oct 27, 2008	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Oct 24, 2008	0.2400	0.2400	0.2400	0.2400	416	+0.00(+0.00%)
Oct 23, 2008	0.2108	0.2400	0.2108	0.2400	238	-0.01(-2.44%)
Oct 22, 2008	0.2500	0.2460	0.2460	0.2460	0	+0.00(+0.00%)
Oct 21, 2008	0.2460	0.2460	0.2460	0.2460	500	+0.00(+0.82%)
Oct 20, 2008	0.3000	0.3000	0.2440	0.2440	2,945	-0.06(-18.67%)
Oct 17, 2008	0.3000	0.3000	0.3000	0.3000	1,802	+0.01(+3.45%)
Oct 16, 2008	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Oct 15, 2008	0.2700	0.2940	0.2700	0.2900	2,794	-0.03(-9.38%)
Oct 14, 2008	0.3200	0.3200	0.3200	0.3200	500	+0.07(+28.00%)
Oct 13, 2008	0.3000	0.3000	0.2500	0.2500	5,129	+0.00(+0.00%)
Oct 10, 2008	0.2500	0.2500	0.2500	0.2500	14,390	-0.06(-19.38%)
Oct 09, 2008	0.3300	0.3300	0.3100	0.3101	1,510	-0.02(-6.03%)
Oct 08, 2008	0.1300	0.3500	0.1300	0.3300	41,748	+0.12(+57.14%)
Oct 07, 2008	0.3000	0.3000	0.2100	0.2100	1,200	-0.01(-4.55%)
Oct 06, 2008	0.2400	0.2500	0.2200	0.2200	11,505	-0.07(-24.14%)
Oct 03, 2008	0.2900	0.2900	0.2900	0.2900	400	+0.00(+0.00%)
Oct 01, 2008	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Sep 30, 2008	0.2900	0.2900	0.2900	0.2900	1,000	-0.09(-23.68%)
Sep 29, 2008	0.2300	0.3800	0.2100	0.3800	1,400	+0.09(+31.03%)
Sep 25, 2008	0.2900	0.2900	0.2900	0.2900	0	+0.03(+11.54%)
Sep 19, 2008	0.2700	0.2600	0.2600	0.2600	2,400	-0.02(-7.14%)
Sep 18, 2008	0.2600	0.3200	0.2600	0.2800	10,000	-0.05(-15.15%)
Sep 17, 2008	0.2545	0.3300	0.2545	0.3300	802	+0.01(+3.09%)
Sep 16, 2008	0.3040	0.3380	0.2300	0.3201	5,613	+0.10(+45.50%)
Sep 15, 2008	0.3800	0.4000	0.2100	0.2200	11,200	-0.08(-26.67%)
Sep 12, 2008	0.3800	0.3800	0.2700	0.3000	15,400	-0.01(-3.23%)
Sep 11, 2008	0.2800	0.3800	0.2800	0.3100	1,116	-0.02(-6.06%)
Sep 10, 2008	0.3300	0.3300	0.3300	0.3300	200	-0.05(-13.16%)
Sep 09, 2008	0.3800	0.3800	0.3001	0.3800	11,800	+0.06(+18.45%)
Sep 08, 2008	0.3208	0.3208	0.3208	0.3208	1,154	-0.03(-8.34%)
Sep 05, 2008	0.3550	0.3550	0.3500	0.3500	1,100	-0.03(-7.89%)
Sep 04, 2008	0.3101	0.3800	0.3101	0.3800	3,850	+0.08(+26.62%)
Sep 03, 2008	0.3001	0.3001	0.3001	0.3001	1,000	-0.05(-14.26%)
Aug 29, 2008	0.3100	0.3500	0.3500	0.3500	13,800	-0.03(-7.89%)
Aug 28, 2008	0.3000	0.3879	0.3000	0.3800	1,040	-0.01(-2.56%)
Aug 27, 2008	0.3900	0.3900	0.3900	0.3900	100	+0.06(+18.18%)
Aug 26, 2008	0.3799	0.4000	0.3000	0.3300	4,918	-0.07(-17.48%)
Aug 25, 2008	0.3400	0.4200	0.2810	0.3999	15,532	+0.07(+21.18%)
Aug 22, 2008	0.3300	0.3300	0.2700	0.3300	21,942	+0.00(+0.00%)
Aug 21, 2008	0.3200	0.3300	0.3000	0.3300	45,200	+0.00(+0.00%)
Aug 20, 2008	0.3600	0.3600	0.3300	0.3300	17,743	-0.05(-13.16%)
Aug 19, 2008	0.3800	0.3800	0.3800	0.3800	1,100	+0.00(+0.00%)
Aug 18, 2008	0.4000	0.4000	0.3800	0.3800	9,899	-0.01(-2.56%)
Aug 15, 2008	0.4200	0.4200	0.3900	0.3900	13,193	-0.03(-7.14%)
Aug 14, 2008	0.4180	0.4200	0.4180	0.4200	3,807	-0.00(-0.36%)
Aug 13, 2008	0.4500	0.4500	0.4215	0.4215	9,295	-0.03(-6.33%)
Aug 12, 2008	0.4500	0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Aug 11, 2008	0.4500	0.4500	0.4500	0.4500	3,500	+0.00(+0.00%)
Aug 08, 2008	0.4500	0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Aug 07, 2008	0.4500	0.4500	0.4500	0.4500	2,733	-0.01(-2.17%)
Aug 06, 2008	0.4800	0.4800	0.4500	0.4600	1,150	-0.02(-4.17%)
Aug 05, 2008	0.4500	0.4800	0.4500	0.4800	504	+0.03(+6.67%)
Aug 04, 2008	0.4501	0.4501	0.4500	0.4500	3,100	-0.03(-6.25%)

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.

Financial News

HSN, Inc. (NQ: CALL )

Historical Prices

Popular Pages