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 (%)
Dec 29, 2017 40.35 40.35 40.35 0 -1.60(-3.81%)
Dec 28, 2017 41.70 41.95 41.00 41.95 393,629 +0.15(+0.36%)
Dec 27, 2017 42.45 42.55 41.45 41.80 609,534 -0.65(-1.53%)
Dec 26, 2017 43.30 43.45 42.10 42.45 338,098 -0.80(-1.85%)
Dec 22, 2017 43.80 43.85 43.10 43.25 578,828 -0.65(-1.48%)
Dec 21, 2017 43.65 44.15 43.50 43.90 374,290 +0.30(+0.69%)
Dec 20, 2017 43.45 44.05 43.35 43.60 408,116 +0.40(+0.93%)
Dec 19, 2017 41.85 43.85 41.85 43.20 595,804 +1.30(+3.10%)
Dec 18, 2017 40.90 41.95 40.90 41.90 258,526 +1.00(+2.44%)
Dec 15, 2017 39.65 41.00 39.65 40.90 916,148 +1.25(+3.15%)
Dec 14, 2017 40.50 40.85 39.55 39.65 504,429 -0.90(-2.22%)
Dec 13, 2017 40.15 40.70 39.95 40.55 440,659 +0.40(+1.00%)
Dec 12, 2017 40.50 40.70 40.20 40.15 517,261 -0.20(-0.50%)
Dec 11, 2017 40.80 41.30 40.33 40.35 287,771 -0.50(-1.22%)
Dec 08, 2017 41.20 41.30 40.75 40.85 275,199 -0.25(-0.61%)
Dec 07, 2017 40.80 41.55 40.40 41.10 240,314 +0.20(+0.49%)
Dec 06, 2017 40.80 41.50 40.75 40.90 176,705 +0.00(+0.00%)
Dec 05, 2017 41.20 41.45 40.90 40.90 301,544 -0.70(-1.68%)
Dec 04, 2017 41.45 41.90 41.45 41.60 203,776 +0.55(+1.34%)
Dec 01, 2017 40.55 41.12 40.10 41.05 251,755 +0.40(+0.98%)
Nov 30, 2017 41.00 41.65 40.35 40.65 351,213 -0.05(-0.12%)
Nov 29, 2017 40.95 41.50 40.60 40.70 362,913 +0.15(+0.37%)
Nov 28, 2017 40.50 40.65 39.92 40.55 344,178 +0.10(+0.25%)
Nov 27, 2017 41.30 41.55 40.20 40.45 535,430 -0.90(-2.18%)
Nov 24, 2017 41.55 41.70 40.92 41.35 218,087 -0.15(-0.36%)
Nov 22, 2017 41.85 42.25 41.25 41.50 334,714 -0.30(-0.72%)
Nov 21, 2017 41.75 41.80 41.25 41.80 303,422 +0.05(+0.12%)
Nov 20, 2017 41.30 41.90 41.00 41.75 318,674 +0.50(+1.21%)
Nov 17, 2017 40.30 41.40 40.20 41.25 284,181 +1.00(+2.48%)
Nov 16, 2017 39.25 40.60 39.25 40.25 231,967 +1.05(+2.68%)
Nov 15, 2017 39.20 39.85 38.95 39.20 177,641 -0.25(-0.63%)
Nov 14, 2017 38.85 39.65 38.85 39.45 206,313 +0.55(+1.41%)
Nov 13, 2017 39.80 40.35 38.75 38.90 168,211 -0.85(-2.14%)
Nov 10, 2017 38.65 40.05 38.65 39.75 249,490 +1.05(+2.71%)
Nov 09, 2017 35.20 39.55 35.10 38.70 876,457 +3.05(+8.56%)
Nov 08, 2017 33.65 36.50 33.65 35.65 783,655 -0.15(-0.42%)
Nov 07, 2017 36.75 36.85 35.55 35.80 358,648 -0.95(-2.59%)
Nov 06, 2017 37.15 37.45 36.75 36.75 305,066 -0.45(-1.21%)
Nov 03, 2017 37.25 37.65 37.10 37.20 231,902 -0.20(-0.53%)
Nov 02, 2017 37.60 37.65 37.00 37.40 208,543 -0.15(-0.40%)
Nov 01, 2017 37.80 38.15 37.45 37.55 273,257 -0.15(-0.40%)
Oct 31, 2017 36.95 37.85 36.95 37.70 346,533 +0.90(+2.45%)
Oct 30, 2017 37.60 37.75 36.80 36.80 450,599 -0.80(-2.13%)
Oct 27, 2017 38.25 38.25 37.30 37.60 280,364 -0.65(-1.70%)
Oct 26, 2017 38.00 38.60 38.00 38.25 121,208 +0.25(+0.66%)
Oct 25, 2017 38.40 38.90 37.80 38.00 254,866 -0.50(-1.30%)
Oct 24, 2017 38.40 38.75 38.30 38.50 87,816 +0.15(+0.39%)
Oct 23, 2017 38.80 39.15 38.27 38.35 174,277 -0.50(-1.29%)
Oct 20, 2017 38.55 39.15 38.50 38.85 382,236 +0.55(+1.44%)
Oct 19, 2017 37.75 38.40 37.75 38.30 218,644 +0.30(+0.79%)
Oct 18, 2017 38.15 38.55 37.92 38.00 203,332 +0.00(+0.00%)
Oct 17, 2017 37.30 38.25 37.30 38.00 440,735 +0.65(+1.74%)
Oct 16, 2017 37.05 37.50 36.65 37.35 187,458 +0.30(+0.81%)
Oct 13, 2017 37.15 37.70 36.95 37.05 211,082 +0.15(+0.41%)
Oct 12, 2017 36.85 37.10 36.15 36.90 258,205 -0.15(-0.40%)
Oct 11, 2017 36.75 37.15 36.60 37.05 543,748 +0.20(+0.54%)
Oct 10, 2017 37.35 37.50 36.30 36.85 509,599 -0.10(-0.27%)
Oct 09, 2017 38.05 38.23 36.80 36.95 331,943 -1.10(-2.89%)
Oct 06, 2017 38.75 39.05 37.92 38.05 225,283 -0.80(-2.06%)
Oct 05, 2017 38.50 39.10 38.50 38.85 191,113 +0.45(+1.17%)
Oct 04, 2017 38.85 39.20 38.20 38.40 254,592 -0.45(-1.16%)
Oct 03, 2017 39.60 40.05 38.85 38.85 259,805 -0.80(-2.02%)
Oct 02, 2017 39.00 39.75 38.90 39.65 1,354,629 +0.60(+1.54%)
Sep 29, 2017 38.60 39.05 38.35 39.05 313,686 +0.45(+1.17%)
Sep 28, 2017 38.75 38.75 37.55 38.60 302,517 -1.45(-3.62%)
Sep 27, 2017 39.90 40.30 39.50 40.05 422,611 +0.25(+0.63%)
Sep 26, 2017 39.80 40.55 39.70 39.80 394,416 -0.05(-0.13%)
Sep 25, 2017 39.98 39.20 39.85 454,822 +0.65(+1.66%)
Sep 22, 2017 38.25 39.45 38.25 39.20 253,888 +1.00(+2.62%)
Sep 21, 2017 38.40 38.60 37.90 38.20 229,415 -0.10(-0.26%)
Sep 20, 2017 37.30 38.60 37.30 38.30 352,807 +0.95(+2.54%)
Sep 19, 2017 37.60 37.73 36.98 37.35 200,311 -0.20(-0.53%)
Sep 18, 2017 38.20 38.65 37.48 37.55 296,886 -0.65(-1.70%)
Sep 15, 2017 38.50 37.75 38.20 666,134 +0.15(+0.39%)
Sep 14, 2017 38.25 38.45 38.00 38.05 422,030 -0.15(-0.39%)
Sep 13, 2017 38.95 38.12 38.20 584,255 -0.05(-0.13%)
Sep 12, 2017 37.75 38.35 37.65 38.25 437,663 +0.65(+1.73%)
Sep 11, 2017 38.30 37.45 37.60 393,559 +0.05(+0.13%)
Sep 08, 2017 37.15 37.55 36.90 37.55 301,304 +0.45(+1.21%)
Sep 07, 2017 37.90 38.10 37.08 37.10 295,823 -0.80(-2.11%)
Sep 06, 2017 37.10 38.15 37.10 37.90 402,519 +0.90(+2.43%)
Sep 05, 2017 37.40 37.65 36.55 37.00 353,699 -0.45(-1.20%)
Sep 01, 2017 36.55 37.55 36.35 37.45 576,613 +0.75(+2.04%)
Aug 31, 2017 36.40 36.85 36.40 36.70 908,394 +0.10(+0.27%)
Aug 30, 2017 36.25 36.67 36.15 36.60 666,051 +0.40(+1.10%)
Aug 29, 2017 36.35 36.40 36.00 36.20 387,658 -0.30(-0.82%)
Aug 28, 2017 36.30 36.70 35.90 36.50 278,113 +0.40(+1.11%)
Aug 25, 2017 35.85 36.30 35.55 36.10 409,864 +0.25(+0.70%)
Aug 24, 2017 35.05 35.95 35.05 35.85 337,335 +0.95(+2.72%)
Aug 23, 2017 35.20 35.25 34.80 34.90 340,880 -0.50(-1.41%)
Aug 22, 2017 35.00 35.55 34.90 35.40 222,300 +0.45(+1.29%)
Aug 21, 2017 35.00 35.20 34.75 34.95 270,386 -0.10(-0.29%)
Aug 18, 2017 34.65 35.25 34.50 35.05 763,369 +0.10(+0.29%)
Aug 17, 2017 36.05 36.05 34.90 34.95 411,497 -1.15(-3.19%)
Aug 16, 2017 36.25 36.55 35.90 36.10 297,777 +0.05(+0.14%)
Aug 15, 2017 37.55 37.60 36.00 36.05 338,910 -1.55(-4.12%)
Aug 14, 2017 37.35 37.95 37.15 37.60 336,246 +0.40(+1.08%)
Aug 11, 2017 37.15 37.45 36.75 37.20 580,248 +0.35(+0.95%)
Aug 10, 2017 37.30 37.55 36.70 36.85 367,404 -0.70(-1.86%)
Aug 09, 2017 36.30 37.55 35.80 37.55 430,039 +1.20(+3.30%)
Aug 08, 2017 39.45 39.45 35.00 36.35 1,509,184 -3.50(-8.78%)
Aug 07, 2017 40.00 40.20 39.55 39.85 891,774 -0.10(-0.25%)
Aug 04, 2017 39.00 40.25 38.30 39.95 396,773 +1.10(+2.83%)
Aug 03, 2017 39.30 39.40 38.60 38.85 765,771 -0.50(-1.27%)
Aug 02, 2017 40.00 40.15 38.80 39.35 409,936 -0.75(-1.87%)
Aug 01, 2017 39.75 40.20 39.55 40.10 299,317 +0.45(+1.13%)
Jul 31, 2017 39.90 40.15 39.10 39.65 604,816 -0.20(-0.50%)
Jul 28, 2017 39.85 40.15 39.10 39.85 333,533 -0.20(-0.50%)
Jul 27, 2017 39.95 40.40 39.60 40.05 546,642 +0.20(+0.50%)
Jul 26, 2017 40.10 40.40 39.80 39.85 329,252 -0.35(-0.87%)
Jul 25, 2017 39.70 40.80 39.65 40.20 511,260 +0.60(+1.52%)
Jul 24, 2017 38.95 39.70 38.77 39.60 438,585 +0.35(+0.89%)
Jul 21, 2017 40.05 40.05 39.20 39.25 392,218 -0.65(-1.63%)
Jul 20, 2017 40.00 40.67 39.85 39.90 682,232 -0.23(-0.56%)
Jul 19, 2017 39.30 40.25 39.20 40.12 1,015,936 +1.08(+2.75%)
Jul 18, 2017 39.00 39.17 38.70 39.05 1,200,312 +0.05(+0.13%)
Jul 17, 2017 38.50 39.15 38.50 39.00 416,427 +0.65(+1.69%)
Jul 14, 2017 38.10 38.58 38.00 38.35 512,903 +0.20(+0.52%)
Jul 13, 2017 38.10 39.00 37.73 38.15 867,758 +0.05(+0.13%)
Jul 12, 2017 38.60 39.00 38.10 38.10 824,890 -0.30(-0.78%)
Jul 11, 2017 39.40 39.70 38.35 38.40 1,196,607 -0.80(-2.04%)
Jul 10, 2017 39.50 39.70 38.05 39.20 3,369,325 -0.40(-1.01%)
Jul 07, 2017 39.95 40.50 39.55 39.60 3,276,651 -0.10(-0.25%)
Jul 06, 2017 42.50 42.75 39.15 39.70 10,529,335 +8.40(+26.84%)
Jul 05, 2017 32.25 32.25 31.25 31.30 245,038 -1.00(-3.10%)
Jul 03, 2017 31.95 32.50 31.95 32.30 182,984 +0.40(+1.25%)
Jun 30, 2017 31.80 32.10 31.30 31.90 497,716 +0.25(+0.79%)
Jun 29, 2017 32.05 32.20 31.50 31.65 316,875 -0.35(-1.09%)
Jun 28, 2017 32.15 32.30 31.85 32.00 253,350 +0.00(+0.00%)
Jun 27, 2017 32.20 32.70 31.85 32.00 318,865 -0.25(-0.78%)
Jun 26, 2017 31.90 32.30 31.40 32.25 264,010 +0.40(+1.26%)
Jun 23, 2017 31.25 31.90 31.00 31.85 408,758 +0.50(+1.59%)
Jun 22, 2017 30.95 31.65 30.90 31.35 204,985 +0.40(+1.29%)
Jun 21, 2017 31.35 31.65 30.95 30.95 337,579 -0.35(-1.12%)
Jun 20, 2017 31.95 31.95 31.25 31.30 308,490 -0.55(-1.73%)
Jun 19, 2017 32.20 32.20 31.60 31.85 320,372 -0.30(-0.93%)
Jun 16, 2017 31.15 32.20 31.00 32.15 814,965 +0.15(+0.47%)
Jun 15, 2017 31.85 32.12 31.45 32.00 227,847 -0.05(-0.16%)
Jun 14, 2017 32.25 32.25 31.70 32.05 257,241 -0.20(-0.62%)
Jun 13, 2017 32.25 32.35 31.70 32.25 226,437 -0.05(-0.15%)
Jun 12, 2017 32.30 33.00 32.20 32.30 346,745 +0.05(+0.16%)
Jun 09, 2017 31.65 33.25 31.50 32.25 491,682 +0.60(+1.90%)
Jun 08, 2017 31.30 31.85 30.90 31.65 430,841 +0.50(+1.61%)
Jun 07, 2017 31.95 32.00 31.00 31.15 453,644 -0.85(-2.66%)
Jun 06, 2017 32.20 32.38 31.30 32.00 475,888 -0.45(-1.39%)
Jun 05, 2017 33.15 33.15 32.40 32.45 386,076 -1.00(-2.99%)
Jun 02, 2017 33.65 33.85 33.25 33.45 292,187 -0.05(-0.15%)
Jun 01, 2017 33.15 33.65 32.50 33.50 789,711 +0.35(+1.06%)
May 31, 2017 34.85 34.85 33.00 33.15 920,824 -1.60(-4.60%)
May 30, 2017 35.05 35.20 34.60 34.75 376,968 -0.35(-1.00%)
May 26, 2017 35.10 35.15 34.60 35.10 325,809 +0.00(+0.00%)
May 25, 2017 34.00 35.40 33.85 35.10 718,606 +1.35(+4.00%)
May 24, 2017 34.35 34.95 33.75 33.75 534,426 -0.65(-1.89%)
May 23, 2017 34.85 34.95 34.35 34.40 249,995 -0.30(-0.86%)
May 22, 2017 34.45 34.75 34.30 34.70 287,420 +0.20(+0.58%)
May 19, 2017 33.70 34.55 33.55 34.50 388,650 +0.80(+2.37%)
May 18, 2017 33.55 34.15 33.50 33.70 283,295 +0.05(+0.15%)
May 17, 2017 34.05 34.20 33.40 33.65 374,881 -0.65(-1.90%)
May 16, 2017 35.20 35.20 34.30 34.30 451,834 -0.80(-2.28%)
May 15, 2017 35.75 36.15 35.08 35.10 393,272 -0.55(-1.54%)
May 12, 2017 36.20 36.20 35.60 35.65 348,993 -0.55(-1.52%)
May 11, 2017 36.85 36.85 35.92 36.20 485,259 -0.80(-2.16%)
May 10, 2017 37.00 37.20 36.45 37.00 355,721 -0.05(-0.13%)
May 09, 2017 36.45 37.35 36.45 37.05 657,142 +0.65(+1.79%)
May 08, 2017 35.95 37.10 35.95 36.40 408,260 +0.90(+2.54%)
May 05, 2017 35.60 35.60 34.95 35.50 289,621 +0.10(+0.28%)
May 04, 2017 36.05 36.25 35.25 35.40 507,778 -0.60(-1.67%)
May 03, 2017 36.95 37.45 35.80 36.00 894,773 -1.75(-4.64%)
May 02, 2017 37.60 38.15 37.45 37.75 665,613 +0.20(+0.53%)
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.