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 (%)
Jun 29, 2012 40.69 40.70 39.99 40.35 405,909 +0.50(+1.25%)
Jun 28, 2012 39.06 39.86 39.00 39.85 436,502 +0.65(+1.66%)
Jun 27, 2012 39.48 39.92 38.91 39.20 782,578 -0.05(-0.13%)
Jun 26, 2012 38.73 39.78 38.38 39.25 504,019 +0.66(+1.71%)
Jun 25, 2012 38.94 39.15 38.42 38.59 411,842 -0.74(-1.88%)
Jun 22, 2012 39.77 39.90 39.24 39.33 537,873 -0.16(-0.41%)
Jun 21, 2012 39.92 40.07 39.18 39.49 453,447 -0.55(-1.37%)
Jun 20, 2012 40.10 40.43 39.08 40.04 549,746 -0.86(-2.10%)
Jun 19, 2012 41.01 41.29 40.77 40.90 631,248 -0.10(-0.24%)
Jun 18, 2012 41.39 41.73 40.78 41.00 637,286 -0.49(-1.18%)
Jun 15, 2012 41.19 41.63 40.99 41.49 747,513 +0.35(+0.85%)
Jun 14, 2012 39.60 41.38 39.49 41.14 401,955 +1.62(+4.10%)
Jun 13, 2012 39.85 40.53 39.40 39.52 396,054 -0.73(-1.81%)
Jun 12, 2012 39.37 40.27 39.16 40.25 510,193 +1.14(+2.91%)
Jun 11, 2012 40.30 40.32 39.04 39.11 512,699 -0.78(-1.96%)
Jun 08, 2012 39.99 40.16 39.69 39.89 394,635 -0.07(-0.18%)
Jun 07, 2012 40.71 40.76 39.68 39.96 346,874 -0.18(-0.45%)
Jun 06, 2012 39.15 40.40 39.15 40.14 476,960 +1.17(+3.00%)
Jun 05, 2012 37.97 39.08 37.97 38.97 277,895 +0.74(+1.94%)
Jun 04, 2012 37.67 38.55 37.67 38.23 659,569 +0.54(+1.43%)
Jun 01, 2012 38.04 38.74 37.69 37.69 534,273 -1.21(-3.11%)
May 31, 2012 39.13 39.24 38.74 38.90 668,649 -0.24(-0.61%)
May 30, 2012 39.27 39.62 38.85 39.14 455,438 -0.53(-1.34%)
May 29, 2012 39.74 40.29 38.98 39.67 345,735 +0.43(+1.10%)
May 25, 2012 39.07 39.36 38.78 39.24 263,690 +0.35(+0.90%)
May 24, 2012 38.30 38.92 37.94 38.89 275,695 +0.63(+1.65%)
May 23, 2012 37.50 38.31 37.50 38.26 318,347 +0.57(+1.51%)
May 22, 2012 37.23 37.94 37.07 37.69 328,005 +0.41(+1.10%)
May 21, 2012 36.88 37.49 36.48 37.28 318,485 +0.40(+1.08%)
May 18, 2012 36.91 37.53 36.53 36.88 668,990 +0.04(+0.11%)
May 17, 2012 37.74 37.95 36.82 36.84 765,050 -0.86(-2.28%)
May 16, 2012 36.98 37.86 36.98 37.70 781,819 +0.76(+2.06%)
May 15, 2012 36.27 37.08 36.26 36.94 647,080 +0.76(+2.10%)
May 14, 2012 36.26 36.72 35.97 36.18 344,473 -0.37(-1.01%)
May 11, 2012 36.55 37.19 36.49 36.55 403,599 -0.25(-0.68%)
May 10, 2012 36.73 37.13 36.35 36.80 535,947 +0.31(+0.85%)
May 09, 2012 36.32 37.01 36.31 36.49 910,496 -0.02(-0.05%)
May 08, 2012 37.20 37.68 36.35 36.51 928,928 -0.37(-1.00%)
May 07, 2012 37.15 37.55 36.75 36.88 576,595 -0.48(-1.28%)
May 04, 2012 37.80 37.92 36.99 37.36 510,003 -0.59(-1.55%)
May 03, 2012 39.05 39.05 37.23 37.95 575,698 -0.95(-2.44%)
May 02, 2012 39.00 40.00 38.32 38.90 538,350 +0.41(+1.07%)
May 01, 2012 38.61 39.36 38.16 38.49 417,407 -0.22(-0.57%)
Apr 30, 2012 39.02 39.17 38.16 38.71 432,256 -0.40(-1.02%)
Apr 27, 2012 38.66 39.35 38.28 39.11 405,842 +0.65(+1.69%)
Apr 26, 2012 37.76 38.64 37.59 38.46 270,017 +0.76(+2.02%)
Apr 25, 2012 37.25 37.85 37.16 37.70 205,049 +0.96(+2.61%)
Apr 24, 2012 36.95 37.25 36.16 36.74 304,325 -0.27(-0.73%)
Apr 23, 2012 37.04 37.26 36.50 37.01 311,351 -0.59(-1.57%)
Apr 20, 2012 37.55 38.12 37.04 37.60 237,862 +0.54(+1.46%)
Apr 19, 2012 37.56 38.03 36.99 37.06 234,471 -0.49(-1.30%)
Apr 18, 2012 37.73 38.06 37.50 37.55 249,691 -0.39(-1.03%)
Apr 17, 2012 37.37 38.57 37.37 37.94 275,845 +0.72(+1.93%)
Apr 16, 2012 37.26 37.75 36.71 37.22 280,569 +0.04(+0.11%)
Apr 13, 2012 37.79 38.19 37.13 37.18 337,687 -0.57(-1.51%)
Apr 12, 2012 37.42 38.04 37.42 37.75 276,821 +0.45(+1.22%)
Apr 11, 2012 36.46 37.32 36.34 37.30 340,333 +1.30(+3.60%)
Apr 10, 2012 36.99 37.00 35.74 36.00 640,318 -0.99(-2.68%)
Apr 09, 2012 36.56 37.17 36.40 36.99 365,465 -0.15(-0.40%)
Apr 05, 2012 37.13 37.91 37.13 37.14 195,939 -0.18(-0.48%)
Apr 04, 2012 37.54 37.89 36.93 37.32 335,749 -0.63(-1.66%)
Apr 03, 2012 38.28 38.85 37.67 37.95 352,511 -0.27(-0.71%)
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.