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 (%)
Nov 30, 2015 50.74 50.90 49.71 49.90 307,033 -1.06(-2.08%)
Nov 27, 2015 50.84 51.38 50.32 50.96 117,780 +0.31(+0.61%)
Nov 25, 2015 50.36 50.65 50.65 50.65 171,900 +0.45(+0.90%)
Nov 24, 2015 50.15 50.70 49.74 50.20 285,066 -0.40(-0.79%)
Nov 23, 2015 50.23 50.70 50.04 50.60 185,711 +0.45(+0.90%)
Nov 20, 2015 50.23 50.66 49.84 50.15 282,356 +0.25(+0.50%)
Nov 19, 2015 49.57 50.35 49.53 49.90 291,799 +0.08(+0.16%)
Nov 18, 2015 50.00 50.37 49.43 49.82 516,638 -0.09(-0.18%)
Nov 17, 2015 51.53 52.00 49.84 49.91 387,175 -1.36(-2.65%)
Nov 16, 2015 50.89 51.70 50.88 51.27 281,579 +0.30(+0.59%)
Nov 13, 2015 52.29 52.29 50.96 50.97 305,801 -1.69(-3.21%)
Nov 12, 2015 53.07 53.07 52.28 52.66 223,954 -0.60(-1.13%)
Nov 11, 2015 54.08 54.28 53.23 53.26 199,702 -0.69(-1.28%)
Nov 10, 2015 52.65 54.14 52.15 53.95 361,167 +1.30(+2.47%)
Nov 09, 2015 54.16 54.38 52.65 52.65 229,217 -1.51(-2.79%)
Nov 06, 2015 55.08 55.17 53.80 54.16 337,000 -1.08(-1.96%)
Nov 05, 2015 54.11 55.73 51.71 55.24 907,120 +0.53(+0.97%)
Nov 04, 2015 52.38 55.52 51.60 54.71 3,232,811 -8.19(-13.02%)
Nov 03, 2015 61.62 63.32 61.62 62.90 308,197 +1.27(+2.06%)
Nov 02, 2015 61.79 62.30 60.94 61.63 297,463 -0.22(-0.36%)
Oct 30, 2015 61.64 62.14 59.00 61.85 236,186 +0.21(+0.34%)
Oct 29, 2015 63.00 63.44 59.76 61.64 598,902 -1.35(-2.14%)
Oct 28, 2015 60.92 63.18 60.92 62.99 330,966 +2.11(+3.47%)
Oct 27, 2015 61.34 61.34 60.56 60.88 243,447 -0.63(-1.02%)
Oct 26, 2015 59.99 62.14 59.95 61.51 215,151 +1.42(+2.36%)
Oct 23, 2015 60.78 60.84 59.09 60.09 205,013 -0.15(-0.25%)
Oct 22, 2015 60.21 60.51 59.50 60.24 144,849 +0.45(+0.75%)
Oct 21, 2015 60.30 60.32 59.58 59.79 95,291 -0.30(-0.50%)
Oct 20, 2015 60.82 60.82 59.80 60.09 134,344 -0.67(-1.11%)
Oct 19, 2015 59.43 60.94 59.10 60.77 197,968 +1.23(+2.06%)
Oct 16, 2015 59.07 59.68 58.53 59.54 101,568 +0.38(+0.64%)
Oct 15, 2015 58.29 59.17 57.46 59.16 119,315 +1.01(+1.74%)
Oct 14, 2015 59.19 59.23 58.03 58.15 129,714 -0.94(-1.59%)
Oct 13, 2015 59.16 59.66 58.64 59.09 201,614 -0.52(-0.87%)
Oct 12, 2015 59.34 59.79 59.09 59.61 168,625 +0.27(+0.46%)
Oct 09, 2015 59.48 59.48 58.65 59.34 167,886 +0.20(+0.34%)
Oct 08, 2015 57.68 59.18 57.55 59.14 290,007 +1.32(+2.28%)
Oct 07, 2015 58.39 58.55 57.38 57.82 209,076 -0.19(-0.33%)
Oct 06, 2015 58.57 58.77 57.37 58.01 180,110 -0.56(-0.96%)
Oct 05, 2015 57.88 58.90 57.50 58.57 155,842 +1.13(+1.97%)
Oct 02, 2015 55.86 57.52 55.26 57.44 291,645 +0.78(+1.38%)
Oct 01, 2015 57.55 57.84 56.55 56.66 424,109 -0.58(-1.01%)
Sep 30, 2015 58.51 60.36 57.17 57.24 775,394 -0.85(-1.46%)
Sep 29, 2015 58.06 58.45 57.62 58.09 226,664 +0.00(+0.00%)
Sep 28, 2015 59.27 59.79 57.78 58.09 333,350 -1.41(-2.37%)
Sep 25, 2015 60.73 61.02 59.37 59.50 257,574 -0.71(-1.18%)
Sep 24, 2015 57.89 60.31 57.89 60.21 446,363 +2.00(+3.44%)
Sep 23, 2015 58.18 58.50 57.53 58.21 208,607 +0.15(+0.26%)
Sep 22, 2015 57.37 58.16 57.37 58.06 339,047 -0.01(-0.02%)
Sep 21, 2015 58.04 59.03 57.57 58.07 264,677 +0.47(+0.82%)
Sep 18, 2015 58.29 59.17 57.30 57.60 415,541 -1.39(-2.36%)
Sep 17, 2015 58.97 59.53 58.56 58.99 283,940 -0.13(-0.22%)
Sep 16, 2015 58.08 59.20 57.62 59.12 185,738 +1.02(+1.76%)
Sep 15, 2015 57.69 58.41 57.37 58.10 168,587 +0.25(+0.43%)
Sep 14, 2015 58.86 58.86 57.80 57.85 149,126 -1.02(-1.73%)
Sep 11, 2015 58.26 58.90 57.83 58.87 181,641 +0.19(+0.32%)
Sep 10, 2015 59.44 59.60 58.40 58.68 166,054 -0.76(-1.28%)
Sep 09, 2015 60.45 60.49 59.23 59.44 189,111 -0.38(-0.64%)
Sep 08, 2015 59.96 60.37 58.72 59.82 248,675 +0.87(+1.48%)
Sep 04, 2015 59.11 58.95 58.95 58.95 235,100 -0.98(-1.64%)
Sep 03, 2015 60.41 60.54 59.84 59.93 159,990 -0.05(-0.08%)
Sep 02, 2015 60.18 60.18 59.50 59.98 203,082 +0.47(+0.79%)
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.