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 31, 2012 49.25 52.12 49.25 52.00 564,431 +2.75(+5.58%)
Oct 26, 2012 49.25 49.25 49.25 49.25 120,000 +0.03(+0.06%)
Oct 25, 2012 49.42 49.42 48.61 49.22 121,098 +0.18(+0.37%)
Oct 24, 2012 48.66 49.08 48.14 49.04 166,553 +0.72(+1.49%)
Oct 23, 2012 48.39 48.72 47.51 48.32 187,036 -0.16(-0.33%)
Oct 19, 2012 48.77 48.77 48.13 48.48 182,937 -0.58(-1.18%)
Oct 18, 2012 49.10 49.47 48.99 49.06 98,383 -0.20(-0.41%)
Oct 17, 2012 48.92 49.40 48.68 49.26 154,602 +0.47(+0.96%)
Oct 16, 2012 48.79 49.25 48.72 48.79 216,088 +0.31(+0.64%)
Oct 15, 2012 47.95 48.70 47.88 48.48 194,093 +0.73(+1.53%)
Oct 12, 2012 47.54 48.19 47.47 47.75 207,780 +0.14(+0.29%)
Oct 11, 2012 48.63 48.85 47.56 47.61 237,512 -0.55(-1.14%)
Oct 10, 2012 48.74 49.07 48.11 48.16 201,796 -0.66(-1.35%)
Oct 09, 2012 49.24 49.49 48.63 48.82 188,957 -0.31(-0.63%)
Oct 08, 2012 48.79 49.38 48.48 49.13 281,768 +0.21(+0.43%)
Oct 05, 2012 49.17 49.44 48.70 48.92 137,487 -0.05(-0.10%)
Oct 04, 2012 48.94 49.49 48.76 48.97 324,084 +0.30(+0.62%)
Oct 03, 2012 48.64 49.08 48.60 48.67 150,445 +0.06(+0.12%)
Oct 02, 2012 49.14 49.18 48.33 48.61 276,794 -0.47(-0.96%)
Oct 01, 2012 49.16 49.50 48.68 49.08 263,910 +0.03(+0.06%)
Sep 28, 2012 48.54 49.27 48.43 49.05 196,861 +0.21(+0.43%)
Sep 27, 2012 48.23 49.06 48.10 48.84 181,825 +0.67(+1.39%)
Sep 26, 2012 48.23 48.77 47.72 48.17 203,907 -0.05(-0.10%)
Sep 25, 2012 48.85 49.33 48.07 48.22 280,048 -0.26(-0.54%)
Sep 24, 2012 48.89 48.92 48.33 48.48 270,663 -0.41(-0.84%)
Sep 21, 2012 49.71 49.71 48.75 48.89 1,031,876 +0.49(+1.01%)
Sep 20, 2012 47.86 48.45 47.86 48.40 186,011 +0.17(+0.35%)
Sep 19, 2012 47.79 48.45 47.77 48.23 301,069 +0.42(+0.88%)
Sep 18, 2012 48.03 48.28 47.78 47.81 537,082 -0.43(-0.89%)
Sep 17, 2012 48.07 48.35 47.86 48.24 222,239 +0.11(+0.23%)
Sep 14, 2012 47.58 48.40 47.54 48.13 408,833 +0.91(+1.93%)
Sep 13, 2012 46.96 47.70 46.79 47.22 241,464 +0.17(+0.36%)
Sep 12, 2012 46.94 47.33 46.77 47.05 205,545 +0.31(+0.66%)
Sep 11, 2012 46.76 47.27 46.33 46.74 304,313 -0.02(-0.04%)
Sep 10, 2012 46.84 46.94 46.71 46.76 225,806 +0.08(+0.17%)
Sep 07, 2012 46.78 47.26 46.52 46.68 308,545 +0.13(+0.28%)
Sep 06, 2012 45.39 46.77 45.39 46.55 509,327 +1.22(+2.69%)
Sep 05, 2012 44.18 45.86 44.16 45.33 732,514 -0.15(-0.33%)
Sep 04, 2012 44.97 45.81 44.93 45.48 272,445 +0.45(+1.00%)
Aug 31, 2012 44.80 45.29 44.68 45.03 200,729 +0.37(+0.83%)
Aug 30, 2012 44.64 45.08 44.43 44.66 254,020 -0.26(-0.58%)
Aug 29, 2012 44.70 45.15 44.70 44.92 267,809 +0.60(+1.35%)
Aug 27, 2012 44.70 44.92 44.26 44.32 190,133 -0.12(-0.27%)
Aug 24, 2012 43.85 44.65 43.85 44.44 142,014 +0.35(+0.79%)
Aug 23, 2012 44.46 44.49 43.70 44.09 160,107 -0.26(-0.59%)
Aug 22, 2012 44.30 44.62 44.14 44.35 156,099 -0.11(-0.25%)
Aug 21, 2012 44.86 45.19 44.30 44.46 376,367 -0.40(-0.89%)
Aug 20, 2012 45.35 45.35 44.67 44.86 153,923 -0.50(-1.10%)
Aug 17, 2012 44.60 45.62 44.60 45.36 212,496 +0.79(+1.77%)
Aug 16, 2012 44.10 44.63 44.03 44.57 311,860 +0.36(+0.81%)
Aug 15, 2012 44.05 44.47 43.55 44.21 249,228 +0.18(+0.41%)
Aug 14, 2012 43.85 44.15 43.64 44.03 416,511 +0.48(+1.10%)
Aug 13, 2012 43.60 43.80 43.07 43.55 240,128 -0.18(-0.41%)
Aug 10, 2012 43.20 43.75 42.54 43.73 264,499 +0.32(+0.74%)
Aug 09, 2012 43.52 43.68 43.22 43.41 230,602 -0.19(-0.44%)
Aug 08, 2012 43.29 44.05 43.24 43.60 405,318 +0.26(+0.60%)
Aug 07, 2012 43.18 43.50 42.88 43.34 217,370 +0.51(+1.19%)
Aug 06, 2012 42.90 43.32 42.19 42.83 422,073 -0.09(-0.21%)
Aug 03, 2012 42.50 43.83 42.21 42.92 674,033 +1.05(+2.51%)
Aug 02, 2012 40.12 42.50 39.67 41.87 440,131 +0.72(+1.75%)
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.