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 30, 2009 10.00 10.86 9.865 10.57 683,653 +0.60(+6.02%)
Jun 29, 2009 10.02 10.10 9.500 9.970 552,653 -0.12(-1.19%)
Jun 26, 2009 9.160 10.26 9.030 10.09 5,750,128 +0.84(+9.08%)
Jun 25, 2009 9.050 9.670 8.935 9.250 411,208 -0.23(-2.43%)
Jun 24, 2009 10.44 10.56 9.480 9.480 365,974 -0.92(-8.85%)
Jun 23, 2009 10.37 10.78 10.31 10.40 271,946 +0.16(+1.56%)
Jun 22, 2009 10.57 10.59 10.20 10.24 288,133 -0.33(-3.12%)
Jun 19, 2009 10.25 10.74 10.06 10.57 324,623 +0.44(+4.34%)
Jun 18, 2009 10.17 10.35 9.820 10.13 349,970 -0.04(-0.39%)
Jun 17, 2009 10.67 10.67 10.04 10.17 298,976 -0.46(-4.33%)
Jun 16, 2009 11.34 11.48 10.62 10.63 339,483 -0.75(-6.59%)
Jun 15, 2009 11.50 11.78 11.37 11.38 281,286 -0.41(-3.48%)
Jun 12, 2009 11.76 11.87 11.44 11.79 470,377 +0.04(+0.34%)
Jun 11, 2009 11.60 11.86 11.42 11.75 499,480 +0.01(+0.09%)
Jun 10, 2009 11.41 11.96 11.15 11.74 377,913 +0.31(+2.71%)
Jun 09, 2009 11.63 11.85 11.25 11.43 373,974 -0.24(-2.06%)
Jun 08, 2009 11.79 11.89 11.40 11.67 320,971 -0.10(-0.85%)
Jun 05, 2009 11.79 11.93 11.59 11.77 397,060 -0.03(-0.25%)
Jun 04, 2009 11.57 12.03 11.50 11.80 405,304 +0.20(+1.72%)
Jun 03, 2009 11.80 11.89 11.30 11.60 196,867 -0.17(-1.44%)
Jun 02, 2009 11.09 12.09 10.91 11.77 399,933 +0.70(+6.32%)
Jun 01, 2009 11.33 11.61 11.00 11.07 244,495 -0.23(-2.04%)
May 29, 2009 11.41 11.47 10.95 11.30 290,712 +0.00(+0.00%)
May 28, 2009 11.17 11.37 10.45 11.30 292,134 +0.22(+1.99%)
May 27, 2009 10.60 11.58 10.31 11.08 388,142 +0.54(+5.12%)
May 26, 2009 10.18 11.17 9.930 10.54 384,859 +0.36(+3.54%)
May 22, 2009 10.42 10.93 9.590 10.18 215,091 -0.31(-2.96%)
May 21, 2009 9.800 10.77 9.500 10.49 311,096 +0.50(+5.01%)
May 20, 2009 9.870 10.31 9.510 9.990 306,398 +0.27(+2.78%)
May 19, 2009 9.060 10.00 8.620 9.720 323,926 +0.72(+8.00%)
May 18, 2009 8.990 9.330 8.840 9.000 211,488 +0.17(+1.93%)
May 15, 2009 8.350 9.600 8.230 8.830 341,892 +0.54(+6.51%)
May 14, 2009 8.550 8.700 8.120 8.290 410,239 -0.28(-3.27%)
May 13, 2009 8.420 8.960 8.400 8.570 269,014 -0.03(-0.35%)
May 12, 2009 8.920 8.920 8.250 8.600 299,736 -0.20(-2.27%)
May 11, 2009 8.740 8.900 8.500 8.800 323,724 -0.02(-0.23%)
May 08, 2009 8.480 9.150 8.220 8.820 719,958 +0.42(+5.00%)
May 07, 2009 7.560 8.460 7.430 8.400 771,071 +1.20(+16.67%)
May 06, 2009 6.930 7.240 6.910 7.200 678,727 +0.30(+4.35%)
May 05, 2009 6.900 7.000 6.540 6.900 263,944 +0.03(+0.44%)
May 04, 2009 6.950 7.000 6.800 6.870 460,224 +0.12(+1.78%)
May 01, 2009 6.850 6.950 6.440 6.750 238,338 -0.16(-2.32%)
Apr 30, 2009 6.910 7.088 6.590 6.910 282,954 +0.05(+0.73%)
Apr 29, 2009 6.520 7.050 6.400 6.860 152,049 +0.35(+5.38%)
Apr 28, 2009 6.670 6.910 6.400 6.510 109,137 -0.06(-0.91%)
Apr 27, 2009 6.790 6.980 6.500 6.570 137,819 -0.37(-5.33%)
Apr 24, 2009 6.770 7.020 6.710 6.940 137,875 +0.17(+2.51%)
Apr 23, 2009 6.880 6.880 6.540 6.770 114,442 +0.16(+2.42%)
Apr 22, 2009 6.520 6.940 6.390 6.610 123,935 -0.04(-0.60%)
Apr 21, 2009 6.330 6.650 6.330 6.650 180,424 +0.31(+4.89%)
Apr 20, 2009 6.190 6.440 6.190 6.340 145,688 +0.03(+0.48%)
Apr 17, 2009 5.760 6.350 5.760 6.310 186,683 +0.57(+9.93%)
Apr 16, 2009 5.510 5.880 5.420 5.740 226,997 +0.30(+5.51%)
Apr 15, 2009 5.450 5.570 5.360 5.440 84,501 -0.11(-1.98%)
Apr 14, 2009 5.500 5.760 5.450 5.550 149,275 -0.09(-1.60%)
Apr 13, 2009 5.700 5.800 5.480 5.640 61,486 -0.09(-1.57%)
Apr 09, 2009 6.000 6.010 5.590 5.730 176,986 -0.11(-1.88%)
Apr 08, 2009 5.200 5.930 5.050 5.840 168,218 +0.70(+13.62%)
Apr 07, 2009 4.900 5.300 4.900 5.140 117,709 -0.07(-1.34%)
Apr 06, 2009 5.190 5.350 4.990 5.210 309,164 -0.14(-2.62%)
Apr 03, 2009 5.320 5.420 5.090 5.350 125,684 +0.08(+1.52%)
Apr 02, 2009 5.510 5.510 5.200 5.270 153,437 -0.09(-1.68%)
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.