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, 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%)
Nov 02, 2009 14.95 15.59 14.49 14.87 513,010 -0.07(-0.47%)
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%)
Oct 01, 2009 16.23 16.29 15.88 15.97 596,497 -0.31(-1.90%)
Sep 30, 2009 16.20 16.60 15.96 16.28 534,805 +0.16(+0.99%)
Sep 29, 2009 15.95 16.23 15.87 16.12 511,154 +0.15(+0.94%)
Sep 28, 2009 15.05 16.00 14.91 15.97 407,997 +0.91(+6.04%)
Sep 25, 2009 14.79 15.07 14.77 15.06 284,483 +0.20(+1.35%)
Sep 24, 2009 14.60 15.06 14.49 14.86 589,045 +0.49(+3.41%)
Sep 23, 2009 14.01 14.56 14.01 14.37 234,879 +0.29(+2.06%)
Sep 22, 2009 13.75 14.18 13.10 14.08 348,639 +0.46(+3.38%)
Sep 21, 2009 13.92 13.98 13.46 13.62 602,851 -0.41(-2.92%)
Sep 18, 2009 13.75 14.09 13.61 14.03 399,375 +0.33(+2.41%)
Sep 17, 2009 13.83 13.91 13.14 13.70 200,725 -0.14(-1.01%)
Sep 16, 2009 13.38 13.84 12.99 13.84 148,232 +0.43(+3.21%)
Sep 15, 2009 12.73 13.42 12.65 13.41 245,075 +0.48(+3.71%)
Sep 14, 2009 12.52 12.94 12.37 12.93 211,524 +0.35(+2.78%)
Sep 11, 2009 12.09 12.62 11.89 12.58 216,563 +0.53(+4.40%)
Sep 10, 2009 11.94 12.10 11.69 12.05 307,049 +0.07(+0.58%)
Sep 09, 2009 11.66 12.00 11.18 11.98 485,936 +0.26(+2.22%)
Sep 08, 2009 11.16 11.73 11.05 11.72 436,123 +0.69(+6.26%)
Sep 04, 2009 11.05 11.34 10.92 11.03 350,809 -0.07(-0.63%)
Sep 03, 2009 10.60 11.14 10.50 11.10 515,568 +0.62(+5.92%)
Sep 02, 2009 10.35 11.09 10.22 10.48 577,840 +0.23(+2.24%)
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.