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 (%)
Sep 30, 2016 39.21 39.98 39.07 39.80 306,295 +0.60(+1.53%)
Sep 29, 2016 39.22 39.62 38.99 39.20 254,515 -0.05(-0.13%)
Sep 28, 2016 39.35 39.35 38.74 39.25 189,967 +0.01(+0.03%)
Sep 27, 2016 39.16 39.51 39.06 39.24 206,410 +0.14(+0.36%)
Sep 26, 2016 39.67 39.93 39.02 39.10 174,074 -0.74(-1.86%)
Sep 23, 2016 39.68 40.15 39.68 39.84 269,375 +0.24(+0.61%)
Sep 22, 2016 38.51 39.67 38.46 39.60 397,791 +1.07(+2.78%)
Sep 21, 2016 38.44 38.89 38.23 38.53 391,515 +0.41(+1.08%)
Sep 20, 2016 39.16 39.83 37.34 38.12 940,152 -2.38(-5.88%)
Sep 19, 2016 40.11 41.07 40.08 40.50 241,691 +0.53(+1.33%)
Sep 16, 2016 41.16 41.16 39.91 39.97 609,500 -1.24(-3.01%)
Sep 15, 2016 40.46 41.25 40.16 41.21 215,437 +0.38(+0.93%)
Sep 14, 2016 40.91 41.50 40.30 40.83 313,598 -0.17(-0.41%)
Sep 13, 2016 40.96 41.17 40.71 41.00 300,296 -0.43(-1.04%)
Sep 12, 2016 40.72 41.55 40.72 41.43 243,985 +0.64(+1.57%)
Sep 09, 2016 40.79 41.01 40.38 40.79 485,282 +0.08(+0.20%)
Sep 08, 2016 41.80 42.06 40.48 40.71 732,041 -1.29(-3.07%)
Sep 07, 2016 41.75 42.17 41.39 42.00 310,114 +0.09(+0.21%)
Sep 06, 2016 42.14 42.27 41.61 41.91 264,767 -0.32(-0.76%)
Sep 02, 2016 41.89 42.23 42.23 42.23 429,400 +0.27(+0.64%)
Sep 01, 2016 41.66 42.03 41.43 41.96 458,579 +0.18(+0.43%)
Aug 31, 2016 42.32 42.76 41.56 41.78 521,749 -0.46(-1.09%)
Aug 30, 2016 42.41 43.17 42.07 42.24 325,842 -0.33(-0.78%)
Aug 29, 2016 42.65 43.00 42.47 42.57 299,149 +0.05(+0.12%)
Aug 26, 2016 42.87 43.93 42.07 42.52 220,397 -0.33(-0.77%)
Aug 25, 2016 43.17 44.00 42.76 42.85 153,394 -0.47(-1.08%)
Aug 24, 2016 43.37 43.59 43.23 43.32 388,774 -0.12(-0.28%)
Aug 23, 2016 43.38 43.94 43.37 43.44 172,488 +0.08(+0.18%)
Aug 22, 2016 43.25 43.61 42.94 43.36 429,135 -0.16(-0.37%)
Aug 19, 2016 43.97 44.24 43.29 43.52 358,076 -0.46(-1.05%)
Aug 18, 2016 43.80 44.13 43.42 43.98 571,889 +0.40(+0.92%)
Aug 17, 2016 44.17 46.26 43.06 43.58 490,409 -0.70(-1.58%)
Aug 16, 2016 45.25 45.25 44.25 44.28 312,466 -1.24(-2.72%)
Aug 15, 2016 45.72 46.36 45.43 45.52 216,893 +0.02(+0.04%)
Aug 12, 2016 45.16 45.51 44.76 45.50 329,620 +0.27(+0.60%)
Aug 11, 2016 44.81 46.16 44.81 45.23 368,143 +0.61(+1.37%)
Aug 10, 2016 45.43 45.73 44.42 44.62 504,847 -0.70(-1.54%)
Aug 09, 2016 45.66 45.72 44.99 45.32 640,451 -0.32(-0.70%)
Aug 08, 2016 44.88 45.88 44.68 45.64 660,306 +0.89(+1.99%)
Aug 05, 2016 46.63 47.45 43.67 44.75 2,007,286 -2.35(-4.99%)
Aug 04, 2016 51.50 52.59 45.75 47.10 1,551,663 -5.23(-9.99%)
Aug 03, 2016 50.75 52.81 50.29 52.33 438,302 +1.37(+2.69%)
Aug 02, 2016 52.18 52.18 50.25 50.96 393,008 -1.23(-2.36%)
Aug 01, 2016 51.36 52.32 50.88 52.19 223,026 +1.03(+2.01%)
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%)
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.