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 (%)
Aug 31, 2012 44.80 45.29 44.68 45.03 200,729 +0.37(+0.83%)
Aug 30, 2012 44.64 45.08 44.43 44.66 254,020 -0.26(-0.58%)
Aug 29, 2012 44.70 45.15 44.70 44.92 267,809 +0.60(+1.35%)
Aug 27, 2012 44.70 44.92 44.26 44.32 190,133 -0.12(-0.27%)
Aug 24, 2012 43.85 44.65 43.85 44.44 142,014 +0.35(+0.79%)
Aug 23, 2012 44.46 44.49 43.70 44.09 160,107 -0.26(-0.59%)
Aug 22, 2012 44.30 44.62 44.14 44.35 156,099 -0.11(-0.25%)
Aug 21, 2012 44.86 45.19 44.30 44.46 376,367 -0.40(-0.89%)
Aug 20, 2012 45.35 45.35 44.67 44.86 153,923 -0.50(-1.10%)
Aug 17, 2012 44.60 45.62 44.60 45.36 212,496 +0.79(+1.77%)
Aug 16, 2012 44.10 44.63 44.03 44.57 311,860 +0.36(+0.81%)
Aug 15, 2012 44.05 44.47 43.55 44.21 249,228 +0.18(+0.41%)
Aug 14, 2012 43.85 44.15 43.64 44.03 416,511 +0.48(+1.10%)
Aug 13, 2012 43.60 43.80 43.07 43.55 240,128 -0.18(-0.41%)
Aug 10, 2012 43.20 43.75 42.54 43.73 264,499 +0.32(+0.74%)
Aug 09, 2012 43.52 43.68 43.22 43.41 230,602 -0.19(-0.44%)
Aug 08, 2012 43.29 44.05 43.24 43.60 405,318 +0.26(+0.60%)
Aug 07, 2012 43.18 43.50 42.88 43.34 217,370 +0.51(+1.19%)
Aug 06, 2012 42.90 43.32 42.19 42.83 422,073 -0.09(-0.21%)
Aug 03, 2012 42.50 43.83 42.21 42.92 674,033 +1.05(+2.51%)
Aug 02, 2012 40.12 42.50 39.67 41.87 440,131 +0.72(+1.75%)
Aug 01, 2012 42.43 42.43 41.03 41.15 551,454 -1.21(-2.86%)
Jul 31, 2012 42.70 42.99 42.09 42.36 242,586 -0.62(-1.44%)
Jul 30, 2012 43.22 43.57 42.79 42.98 109,536 -0.13(-0.30%)
Jul 27, 2012 42.68 43.49 42.67 43.11 199,402 +0.69(+1.63%)
Jul 26, 2012 42.52 42.73 41.96 42.42 152,102 +0.52(+1.24%)
Jul 25, 2012 42.07 42.24 41.66 41.90 359,664 +0.00(+0.00%)
Jul 24, 2012 42.11 42.21 41.65 41.90 212,239 -0.25(-0.59%)
Jul 23, 2012 41.75 42.43 41.31 42.15 269,992 -0.13(-0.31%)
Jul 20, 2012 42.55 42.66 42.03 42.28 411,880 -0.46(-1.08%)
Jul 19, 2012 43.23 43.35 42.39 42.74 421,713 -0.50(-1.16%)
Jul 18, 2012 43.33 43.87 42.90 43.24 328,078 +0.11(+0.26%)
Jul 17, 2012 43.34 43.50 42.78 43.13 407,560 +0.29(+0.68%)
Jul 16, 2012 42.59 42.90 42.10 42.84 316,391 +0.24(+0.56%)
Jul 13, 2012 41.79 42.66 41.72 42.60 319,386 +0.87(+2.08%)
Jul 12, 2012 41.27 41.96 41.23 41.73 569,730 +0.03(+0.07%)
Jul 11, 2012 41.55 41.79 41.24 41.70 433,727 +0.20(+0.48%)
Jul 10, 2012 41.31 41.56 41.17 41.50 618,438 +0.24(+0.58%)
Jul 09, 2012 40.75 41.28 40.53 41.26 704,605 +0.38(+0.93%)
Jul 06, 2012 40.58 41.05 40.54 40.88 386,818 -0.20(-0.49%)
Jul 05, 2012 41.08 41.24 40.64 41.08 230,290 -0.15(-0.36%)
Jul 03, 2012 40.61 41.33 40.51 41.23 287,561 +0.57(+1.40%)
Jul 02, 2012 40.17 40.85 39.89 40.66 548,756 +0.31(+0.77%)
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%)
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.