Skip to main content
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 31, 2017 34.60 35.45 34.15 35.25 302,420 +0.45(+1.29%)
Jan 30, 2017 34.50 35.20 34.05 34.80 323,701 +0.25(+0.72%)
Jan 27, 2017 34.75 34.90 34.35 34.55 266,077 -0.05(-0.14%)
Jan 26, 2017 34.50 34.85 34.30 34.60 462,205 +0.00(+0.00%)
Jan 25, 2017 34.30 35.00 34.30 34.60 387,329 +0.50(+1.47%)
Jan 24, 2017 33.95 34.35 33.95 34.10 364,418 +0.30(+0.89%)
Jan 23, 2017 33.50 34.10 33.50 33.80 240,699 +0.20(+0.60%)
Jan 20, 2017 33.45 33.90 33.35 33.60 269,718 +0.15(+0.45%)
Jan 19, 2017 34.15 34.60 33.35 33.45 244,730 -0.70(-2.05%)
Jan 18, 2017 33.90 34.50 33.60 34.15 360,193 +0.20(+0.59%)
Jan 17, 2017 34.00 34.80 33.85 33.95 351,782 +0.05(+0.15%)
Jan 13, 2017 33.90 33.90 33.90 0 +0.25(+0.74%)
Jan 12, 2017 33.15 34.00 32.70 33.65 497,776 +0.45(+1.36%)
Jan 11, 2017 34.05 34.05 32.85 33.20 330,457 -0.75(-2.21%)
Jan 10, 2017 33.45 34.35 33.40 33.95 322,914 +0.55(+1.65%)
Jan 09, 2017 33.40 33.62 33.15 33.40 308,380 -0.05(-0.15%)
Jan 06, 2017 33.75 33.75 33.20 33.45 274,078 -0.15(-0.45%)
Jan 05, 2017 34.20 34.80 33.30 33.60 344,421 -0.90(-2.61%)
Jan 04, 2017 34.45 34.90 34.25 34.50 534,581 +0.25(+0.73%)
Jan 03, 2017 34.55 34.90 34.00 34.25 222,490 -0.05(-0.15%)
Dec 30, 2016 34.30 34.30 34.30 0 +0.10(+0.29%)
Dec 29, 2016 34.30 34.80 33.90 34.20 298,761 +0.00(+0.00%)
Dec 28, 2016 34.75 35.05 34.15 34.20 142,907 -0.40(-1.16%)
Dec 27, 2016 34.10 35.00 34.10 34.60 192,026 +0.45(+1.32%)
Dec 23, 2016 34.15 34.15 34.15 0 -0.45(-1.30%)
Dec 22, 2016 36.15 36.15 34.20 34.60 386,619 -1.70(-4.68%)
Dec 21, 2016 36.70 36.95 36.25 36.30 203,169 -0.35(-0.95%)
Dec 20, 2016 36.50 37.00 35.90 36.65 416,493 +0.55(+1.52%)
Dec 19, 2016 35.75 36.65 35.75 36.10 526,066 +0.50(+1.40%)
Dec 16, 2016 36.10 36.25 35.45 35.60 1,289,795 -0.35(-0.97%)
Dec 15, 2016 36.15 36.25 35.35 35.95 391,592 -0.20(-0.55%)
Dec 14, 2016 36.40 36.65 36.00 36.15 441,769 -0.15(-0.41%)
Dec 13, 2016 36.20 36.50 36.00 36.30 502,868 +0.40(+1.11%)
Dec 12, 2016 36.60 36.90 35.80 35.90 422,554 -0.85(-2.31%)
Dec 09, 2016 36.80 37.00 36.20 36.75 331,996 -0.05(-0.14%)
Dec 08, 2016 35.95 36.92 35.60 36.80 816,404 +0.95(+2.65%)
Dec 07, 2016 35.75 36.65 35.40 35.85 791,314 -0.05(-0.14%)
Dec 06, 2016 36.30 36.45 35.50 35.90 612,347 -0.20(-0.55%)
Dec 05, 2016 36.95 37.15 35.95 36.10 754,147 -0.85(-2.30%)
Dec 02, 2016 37.65 37.85 36.90 36.95 289,784 -0.55(-1.47%)
Dec 01, 2016 38.15 39.00 37.30 37.50 539,309 -0.60(-1.57%)
Nov 30, 2016 39.55 39.55 37.75 38.10 1,541,242 -1.30(-3.30%)
Nov 29, 2016 40.00 40.15 38.45 39.40 506,307 -1.40(-3.43%)
Nov 28, 2016 40.45 40.95 39.75 40.80 327,095 +0.25(+0.62%)
Nov 25, 2016 40.30 40.80 40.25 40.55 107,040 +0.15(+0.37%)
Nov 23, 2016 40.40 40.40 40.40 0 +0.15(+0.37%)
Nov 22, 2016 39.65 40.40 39.25 40.25 343,671 +0.80(+2.03%)
Nov 21, 2016 39.45 39.75 39.05 39.45 215,516 +0.30(+0.77%)
Nov 18, 2016 38.60 39.65 38.35 39.15 415,239 +0.40(+1.03%)
Nov 17, 2016 39.05 39.75 38.35 38.75 506,150 -0.10(-0.26%)
Nov 16, 2016 39.00 39.45 38.80 38.85 273,010 -0.20(-0.51%)
Nov 15, 2016 39.35 39.75 38.85 39.05 543,057 -0.50(-1.26%)
Nov 14, 2016 38.30 40.20 38.30 39.55 555,684 +1.65(+4.35%)
Nov 11, 2016 37.05 38.15 36.50 37.90 497,068 +0.90(+2.43%)
Nov 10, 2016 37.10 38.50 36.80 37.00 495,898 +0.35(+0.95%)
Nov 09, 2016 33.30 36.70 32.45 36.65 1,076,468 +2.95(+8.75%)
Nov 08, 2016 30.75 34.55 30.75 33.70 1,859,953 +2.45(+7.84%)
Nov 07, 2016 31.50 33.80 31.10 31.25 1,774,178 -4.75(-13.19%)
Nov 04, 2016 36.70 37.60 35.90 36.00 732,579 -0.50(-1.37%)
Nov 03, 2016 36.70 37.80 36.45 36.50 291,650 -0.25(-0.68%)
Nov 02, 2016 36.90 37.35 36.30 36.75 355,069 -0.05(-0.14%)
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.