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 (%)
May 29, 2009 11.41 11.47 10.95 11.30 290,712 +0.00(+0.00%)
May 28, 2009 11.17 11.37 10.45 11.30 292,134 +0.22(+1.99%)
May 27, 2009 10.60 11.58 10.31 11.08 388,142 +0.54(+5.12%)
May 26, 2009 10.18 11.17 9.930 10.54 384,859 +0.36(+3.54%)
May 22, 2009 10.42 10.93 9.590 10.18 215,091 -0.31(-2.96%)
May 21, 2009 9.800 10.77 9.500 10.49 311,096 +0.50(+5.01%)
May 20, 2009 9.870 10.31 9.510 9.990 306,398 +0.27(+2.78%)
May 19, 2009 9.060 10.00 8.620 9.720 323,926 +0.72(+8.00%)
May 18, 2009 8.990 9.330 8.840 9.000 211,488 +0.17(+1.93%)
May 15, 2009 8.350 9.600 8.230 8.830 341,892 +0.54(+6.51%)
May 14, 2009 8.550 8.700 8.120 8.290 410,239 -0.28(-3.27%)
May 13, 2009 8.420 8.960 8.400 8.570 269,014 -0.03(-0.35%)
May 12, 2009 8.920 8.920 8.250 8.600 299,736 -0.20(-2.27%)
May 11, 2009 8.740 8.900 8.500 8.800 323,724 -0.02(-0.23%)
May 08, 2009 8.480 9.150 8.220 8.820 719,958 +0.42(+5.00%)
May 07, 2009 7.560 8.460 7.430 8.400 771,071 +1.20(+16.67%)
May 06, 2009 6.930 7.240 6.910 7.200 678,727 +0.30(+4.35%)
May 05, 2009 6.900 7.000 6.540 6.900 263,944 +0.03(+0.44%)
May 04, 2009 6.950 7.000 6.800 6.870 460,224 +0.12(+1.78%)
May 01, 2009 6.850 6.950 6.440 6.750 238,338 -0.16(-2.32%)
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%)
Apr 01, 2009 4.980 5.440 4.830 5.360 220,753 +0.22(+4.28%)
Mar 31, 2009 4.940 5.420 4.940 5.140 128,877 +0.23(+4.68%)
Mar 30, 2009 4.990 5.020 4.800 4.910 312,166 -0.49(-9.07%)
Mar 26, 2009 5.090 5.500 4.920 5.400 242,967 +0.35(+6.93%)
Mar 25, 2009 4.680 5.340 4.620 5.050 1,000,177 +0.40(+8.60%)
Mar 24, 2009 4.490 4.790 4.350 4.650 716,638 +0.00(+0.00%)
Mar 23, 2009 4.640 4.870 4.510 4.650 189,606 +0.01(+0.22%)
Mar 20, 2009 4.760 4.803 4.355 4.640 279,456 -0.01(-0.22%)
Mar 19, 2009 4.830 4.830 4.500 4.650 165,313 -0.13(-2.72%)
Mar 18, 2009 4.770 4.860 4.120 4.780 240,911 +0.03(+0.63%)
Mar 17, 2009 4.600 4.890 4.440 4.750 189,513 +0.11(+2.37%)
Mar 16, 2009 4.710 5.000 4.460 4.640 133,423 -0.21(-4.33%)
Mar 13, 2009 5.330 5.330 4.800 4.850 140,222 -0.48(-9.01%)
Mar 12, 2009 5.050 5.610 4.700 5.330 266,718 +0.24(+4.72%)
Mar 11, 2009 4.780 5.120 4.780 5.090 229,676 +0.30(+6.26%)
Mar 10, 2009 4.200 4.790 4.060 4.790 162,538 +0.64(+15.42%)
Mar 09, 2009 4.220 4.440 3.950 4.150 41,386 -0.14(-3.26%)
Mar 06, 2009 4.270 4.490 3.990 4.290 81,827 +0.10(+2.39%)
Mar 05, 2009 4.210 4.390 4.060 4.190 123,770 -0.05(-1.18%)
Mar 04, 2009 3.800 4.390 3.600 4.240 231,985 +0.39(+10.13%)
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.