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 (%)
Mar 31, 2015 68.44 68.83 67.43 68.23 384,179 -0.59(-0.86%)
Mar 30, 2015 67.65 69.25 67.27 68.82 237,557 +1.29(+1.91%)
Mar 27, 2015 66.93 67.54 66.34 67.53 213,866 +0.74(+1.11%)
Mar 26, 2015 67.44 67.44 66.24 66.79 224,456 -0.73(-1.08%)
Mar 25, 2015 68.36 68.57 67.40 67.52 297,250 -0.99(-1.45%)
Mar 24, 2015 68.62 69.42 68.03 68.51 252,982 -0.04(-0.06%)
Mar 23, 2015 68.54 69.40 68.50 68.55 267,856 -0.19(-0.28%)
Mar 20, 2015 68.95 68.97 67.75 68.74 511,901 +0.44(+0.64%)
Mar 19, 2015 67.88 68.45 67.51 68.30 167,794 +0.45(+0.66%)
Mar 18, 2015 67.81 68.12 66.69 67.85 232,146 -0.22(-0.32%)
Mar 17, 2015 66.95 68.33 66.95 68.07 270,060 +0.72(+1.07%)
Mar 16, 2015 67.23 67.74 66.88 67.35 265,457 +0.51(+0.76%)
Mar 13, 2015 68.10 68.17 66.77 66.84 267,469 -1.12(-1.65%)
Mar 12, 2015 66.35 68.11 65.87 67.96 294,439 +2.01(+3.05%)
Mar 11, 2015 65.50 66.37 65.23 65.95 337,838 +0.58(+0.89%)
Mar 10, 2015 65.49 66.12 65.27 65.37 353,512 -0.81(-1.22%)
Mar 09, 2015 66.08 66.84 65.62 66.18 312,174 +0.06(+0.09%)
Mar 06, 2015 67.01 67.32 65.96 66.12 282,198 -1.41(-2.09%)
Mar 05, 2015 69.15 69.15 67.43 67.53 490,044 -1.32(-1.92%)
Mar 04, 2015 68.25 69.02 68.32 68.85 471,844 +0.53(+0.78%)
Mar 03, 2015 68.25 68.47 66.98 68.32 555,869 -0.16(-0.23%)
Mar 02, 2015 67.55 68.58 67.55 68.48 362,106 +0.91(+1.35%)
Feb 27, 2015 65.01 67.86 64.72 67.57 742,037 +2.63(+4.05%)
Feb 26, 2015 71.31 71.31 64.42 64.94 516,281 -2.65(-3.92%)
Feb 25, 2015 68.38 68.38 67.34 67.59 225,037 -0.60(-0.88%)
Feb 24, 2015 67.96 68.50 67.68 68.19 332,382 +0.03(+0.04%)
Feb 23, 2015 67.83 68.27 67.57 68.16 272,390 +0.05(+0.07%)
Feb 20, 2015 68.20 68.34 67.80 68.11 346,415 +0.07(+0.10%)
Feb 19, 2015 67.94 68.24 67.51 68.04 258,278 +0.61(+0.90%)
Feb 18, 2015 67.33 67.77 67.00 67.43 128,635 -0.15(-0.22%)
Feb 17, 2015 67.48 68.18 66.76 67.58 208,628 +0.26(+0.39%)
Feb 13, 2015 65.99 67.32 67.32 67.32 230,500 +1.52(+2.31%)
Feb 12, 2015 65.42 66.25 65.02 65.80 199,118 +0.56(+0.86%)
Feb 11, 2015 65.33 65.79 64.85 65.24 154,121 +0.00(+0.00%)
Feb 10, 2015 64.12 66.19 64.12 65.24 363,444 +0.23(+0.35%)
Feb 09, 2015 64.74 65.48 64.40 65.01 277,328 -0.24(-0.37%)
Feb 06, 2015 65.09 66.31 64.54 65.25 541,912 +0.12(+0.18%)
Feb 05, 2015 67.81 67.86 64.75 65.13 741,051 -12.83(-16.46%)
Feb 04, 2015 77.34 78.12 76.46 77.96 837,657 +0.36(+0.46%)
Feb 03, 2015 78.40 78.75 77.52 77.60 601,511 -0.69(-0.88%)
Feb 02, 2015 78.00 78.63 76.09 78.29 687,143 +0.85(+1.10%)
Jan 30, 2015 77.93 78.62 76.08 77.44 974,416 -0.93(-1.19%)
Jan 29, 2015 75.48 79.68 73.17 78.37 1,348,131 +3.37(+4.49%)
Jan 28, 2015 78.88 79.80 74.61 75.00 932,365 +0.06(+0.08%)
Jan 27, 2015 74.92 75.65 73.99 74.94 217,860 -0.88(-1.16%)
Jan 26, 2015 74.70 76.26 74.38 75.82 162,323 +1.10(+1.47%)
Jan 23, 2015 74.44 75.27 74.40 74.72 268,307 +0.33(+0.44%)
Jan 22, 2015 72.92 74.86 72.59 74.39 469,293 +1.95(+2.69%)
Jan 21, 2015 72.70 73.20 72.09 72.44 254,285 -0.42(-0.58%)
Jan 20, 2015 73.89 75.49 72.80 72.86 253,455 -1.02(-1.38%)
Jan 16, 2015 73.78 73.88 73.88 73.88 443,900 -0.16(-0.22%)
Jan 15, 2015 76.25 77.30 73.58 74.04 253,277 -2.21(-2.90%)
Jan 14, 2015 76.51 76.92 75.54 76.25 202,402 -1.04(-1.35%)
Jan 13, 2015 77.35 79.31 76.54 77.29 291,683 +1.13(+1.48%)
Jan 12, 2015 75.52 76.33 74.58 76.16 191,189 +0.61(+0.81%)
Jan 09, 2015 76.53 76.67 75.45 75.55 226,030 -1.15(-1.50%)
Jan 08, 2015 76.36 77.26 75.49 76.70 405,413 +1.06(+1.40%)
Jan 07, 2015 74.47 75.72 73.49 75.64 192,165 +1.87(+2.53%)
Jan 06, 2015 74.47 75.05 73.37 73.77 300,290 -0.35(-0.47%)
Jan 05, 2015 74.90 74.92 73.89 74.12 280,328 -0.83(-1.11%)
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.