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 (%)
Jul 29, 2016 51.33 51.36 50.69 51.16 303,167 -0.17(-0.33%)
Jul 28, 2016 50.87 51.46 50.50 51.33 104,221 +0.52(+1.02%)
Jul 27, 2016 51.21 51.60 50.78 50.81 134,107 -0.39(-0.76%)
Jul 26, 2016 51.23 51.63 50.85 51.20 190,504 +0.00(+0.00%)
Jul 25, 2016 51.84 52.15 51.01 51.20 200,831 -1.01(-1.93%)
Jul 22, 2016 51.26 52.28 51.00 52.21 91,849 +0.93(+1.81%)
Jul 21, 2016 51.23 52.08 51.05 51.28 101,863 -0.18(-0.35%)
Jul 20, 2016 51.14 51.92 50.99 51.46 231,418 +0.36(+0.70%)
Jul 19, 2016 51.58 51.77 50.89 51.10 142,547 -0.56(-1.08%)
Jul 18, 2016 51.25 52.46 51.25 51.66 137,229 +0.15(+0.29%)
Jul 15, 2016 52.09 52.13 51.13 51.51 214,057 -0.18(-0.35%)
Jul 14, 2016 51.61 52.11 51.42 51.69 502,330 +0.41(+0.80%)
Jul 13, 2016 53.35 53.63 50.88 51.28 404,938 -1.71(-3.23%)
Jul 12, 2016 53.19 54.03 52.70 52.99 418,593 +0.14(+0.26%)
Jul 11, 2016 51.45 52.95 51.28 52.85 256,306 +1.46(+2.84%)
Jul 08, 2016 50.26 51.60 49.76 51.39 370,524 +1.63(+3.28%)
Jul 07, 2016 49.43 50.04 49.28 49.76 171,969 +0.99(+2.03%)
Jul 05, 2016 48.66 48.91 47.81 48.77 225,753 +0.01(+0.02%)
Jul 01, 2016 48.95 48.76 48.76 48.76 226,100 -0.17(-0.35%)
Jun 30, 2016 48.32 48.94 47.34 48.93 254,049 +0.86(+1.79%)
Jun 29, 2016 47.24 48.14 46.90 48.07 275,537 +1.06(+2.25%)
Jun 28, 2016 46.92 47.68 46.08 47.01 241,074 +0.32(+0.69%)
Jun 27, 2016 47.88 47.98 45.57 46.69 402,729 -1.73(-3.57%)
Jun 24, 2016 47.46 48.78 47.46 48.42 509,506 -1.21(-2.44%)
Jun 23, 2016 49.88 49.88 48.63 49.63 284,598 +0.37(+0.75%)
Jun 22, 2016 49.07 49.64 48.70 49.26 343,186 +0.37(+0.76%)
Jun 21, 2016 48.85 48.96 48.53 48.89 254,272 +0.14(+0.29%)
Jun 20, 2016 48.75 49.52 48.69 48.75 195,738 +0.52(+1.08%)
Jun 17, 2016 48.50 48.74 47.84 48.23 405,342 -0.17(-0.35%)
Jun 16, 2016 48.98 48.98 47.93 48.40 313,058 -0.79(-1.61%)
Jun 15, 2016 48.81 49.64 48.52 49.19 447,392 +0.44(+0.90%)
Jun 14, 2016 49.75 50.08 48.57 48.75 621,844 -1.16(-2.32%)
Jun 13, 2016 52.71 52.95 49.75 49.91 723,775 -2.74(-5.20%)
Jun 10, 2016 52.80 53.67 52.08 52.65 327,101 -0.74(-1.39%)
Jun 09, 2016 53.61 53.91 52.94 53.39 169,087 -0.06(-0.11%)
Jun 08, 2016 53.37 53.56 52.23 53.45 155,327 +0.06(+0.11%)
Jun 07, 2016 52.99 53.46 52.64 53.39 179,952 +0.42(+0.79%)
Jun 06, 2016 52.66 53.11 52.52 52.97 170,143 +0.51(+0.97%)
Jun 03, 2016 52.66 52.93 51.84 52.46 197,062 -0.20(-0.38%)
Jun 02, 2016 52.31 52.66 51.77 52.66 186,410 +0.32(+0.61%)
Jun 01, 2016 52.05 52.62 51.83 52.34 375,942 -0.03(-0.06%)
May 31, 2016 52.19 52.49 51.83 52.37 291,572 +0.27(+0.52%)
May 27, 2016 50.80 52.10 52.10 52.10 269,200 +0.96(+1.88%)
May 26, 2016 50.49 51.28 50.49 51.14 181,985 +0.61(+1.21%)
May 25, 2016 50.10 50.65 49.68 50.53 202,516 +0.43(+0.86%)
May 24, 2016 49.15 50.48 49.15 50.10 234,590 +1.08(+2.20%)
May 23, 2016 49.38 49.73 48.33 49.02 218,621 -0.64(-1.29%)
May 20, 2016 48.35 50.02 48.13 49.66 384,479 +1.36(+2.82%)
May 19, 2016 47.91 48.65 47.69 48.30 273,896 +0.03(+0.06%)
May 18, 2016 48.69 48.97 47.65 48.27 353,234 -0.58(-1.19%)
May 17, 2016 49.23 49.47 48.58 48.85 260,885 -0.47(-0.95%)
May 16, 2016 49.03 49.64 48.51 49.32 228,161 +0.34(+0.69%)
May 13, 2016 48.96 49.73 48.65 48.98 267,076 +0.00(+0.00%)
May 12, 2016 48.99 49.65 48.55 48.98 219,969 +0.31(+0.64%)
May 11, 2016 50.48 50.48 48.61 48.67 281,946 -2.07(-4.08%)
May 10, 2016 50.34 50.96 50.05 50.74 207,503 +0.35(+0.69%)
May 09, 2016 50.36 50.99 49.79 50.39 416,365 +0.10(+0.20%)
May 06, 2016 49.97 50.59 49.33 50.29 419,093 +0.22(+0.44%)
May 05, 2016 50.91 51.20 49.55 50.07 1,231,714 -0.88(-1.73%)
May 04, 2016 52.34 53.97 50.55 50.95 1,302,211 -2.05(-3.87%)
May 03, 2016 52.81 53.32 52.15 53.00 551,163 -0.22(-0.41%)
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.