Indicators

HSN, Inc. (NQ: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.08	18.40	17.50	17.92	390,026	-0.01(-0.06%)
Nov 27, 2009	17.93	18.55	17.28	17.93	117,789	-0.48(-2.61%)
Nov 25, 2009	18.70	18.89	18.33	18.41	166,523	-0.18(-0.97%)
Nov 24, 2009	18.91	18.92	18.28	18.59	188,126	-0.25(-1.33%)
Nov 23, 2009	18.91	19.98	18.74	18.84	295,731	+0.20(+1.07%)
Nov 20, 2009	17.96	18.71	17.93	18.64	297,794	+0.66(+3.67%)
Nov 19, 2009	18.41	18.41	17.67	17.98	320,999	-0.47(-2.55%)
Nov 18, 2009	18.49	18.75	18.26	18.45	208,573	+0.06(+0.33%)
Nov 17, 2009	18.29	18.90	17.94	18.39	504,482	+0.10(+0.55%)
Nov 16, 2009	17.65	18.42	17.65	18.29	499,217	+0.93(+5.36%)
Nov 13, 2009	16.85	17.45	16.56	17.36	429,155	+0.79(+4.77%)
Nov 12, 2009	16.01	17.05	16.01	16.57	767,376	+1.05(+6.77%)
Nov 11, 2009	15.75	16.01	15.01	15.52	230,620	-0.09(-0.58%)
Nov 10, 2009	14.98	15.75	14.59	15.61	239,296	+0.53(+3.51%)
Nov 09, 2009	15.18	15.42	14.57	15.08	359,814	+0.03(+0.20%)
Nov 06, 2009	14.92	15.65	14.50	15.05	195,279	-0.17(-1.12%)
Nov 05, 2009	14.27	15.27	14.27	15.22	280,709	+1.10(+7.79%)
Nov 04, 2009	15.04	15.07	13.99	14.12	398,495	-0.95(-6.30%)
Nov 03, 2009	14.78	15.31	14.60	15.07	341,279	+0.20(+1.34%)

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.