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, 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%)
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.