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 (%)
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.