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 (%)
Oct 30, 2009 14.96 15.12 14.55 14.94 263,556 -0.09(-0.60%)
Oct 29, 2009 14.97 15.45 14.62 15.03 215,189 -0.24(-1.57%)
Oct 28, 2009 16.38 16.41 15.26 15.27 520,278 -1.23(-7.45%)
Oct 27, 2009 17.68 17.99 16.49 16.50 351,331 -1.20(-6.78%)
Oct 26, 2009 17.24 18.07 17.20 17.70 378,846 +0.35(+2.02%)
Oct 23, 2009 17.37 18.28 17.23 17.35 237,642 -0.36(-2.03%)
Oct 22, 2009 17.36 17.78 17.14 17.71 215,797 +0.52(+3.03%)
Oct 21, 2009 17.19 18.09 17.14 17.19 302,472 -0.08(-0.46%)
Oct 20, 2009 17.21 17.52 17.09 17.27 249,481 -0.11(-0.63%)
Oct 19, 2009 17.18 17.76 17.14 17.38 180,786 +0.32(+1.88%)
Oct 16, 2009 16.93 17.27 16.60 17.06 293,880 +0.22(+1.31%)
Oct 15, 2009 16.60 16.91 16.33 16.84 367,594 +0.22(+1.32%)
Oct 14, 2009 16.86 16.95 16.42 16.62 211,026 +0.01(+0.06%)
Oct 13, 2009 16.81 17.07 16.51 16.61 155,733 -0.16(-0.95%)
Oct 12, 2009 16.95 17.11 16.66 16.77 181,674 -0.13(-0.77%)
Oct 09, 2009 16.71 17.00 16.28 16.90 202,681 +0.24(+1.44%)
Oct 08, 2009 16.61 17.27 16.56 16.66 352,881 +0.15(+0.91%)
Oct 07, 2009 16.88 16.90 16.35 16.51 334,175 -0.46(-2.71%)
Oct 06, 2009 17.15 17.61 16.48 16.97 498,954 +0.07(+0.41%)
Oct 05, 2009 16.12 17.00 16.12 16.90 315,497 +0.87(+5.43%)
Oct 02, 2009 15.72 16.15 15.66 16.03 411,936 +0.06(+0.38%)
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.