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, 2009 16.20 16.60 15.96 16.28 534,805 +0.16(+0.99%)
Sep 29, 2009 15.95 16.23 15.87 16.12 511,154 +0.15(+0.94%)
Sep 28, 2009 15.05 16.00 14.91 15.97 407,997 +0.91(+6.04%)
Sep 25, 2009 14.79 15.07 14.77 15.06 284,483 +0.20(+1.35%)
Sep 24, 2009 14.60 15.06 14.49 14.86 589,045 +0.49(+3.41%)
Sep 23, 2009 14.01 14.56 14.01 14.37 234,879 +0.29(+2.06%)
Sep 22, 2009 13.75 14.18 13.10 14.08 348,639 +0.46(+3.38%)
Sep 21, 2009 13.92 13.98 13.46 13.62 602,851 -0.41(-2.92%)
Sep 18, 2009 13.75 14.09 13.61 14.03 399,375 +0.33(+2.41%)
Sep 17, 2009 13.83 13.91 13.14 13.70 200,725 -0.14(-1.01%)
Sep 16, 2009 13.38 13.84 12.99 13.84 148,232 +0.43(+3.21%)
Sep 15, 2009 12.73 13.42 12.65 13.41 245,075 +0.48(+3.71%)
Sep 14, 2009 12.52 12.94 12.37 12.93 211,524 +0.35(+2.78%)
Sep 11, 2009 12.09 12.62 11.89 12.58 216,563 +0.53(+4.40%)
Sep 10, 2009 11.94 12.10 11.69 12.05 307,049 +0.07(+0.58%)
Sep 09, 2009 11.66 12.00 11.18 11.98 485,936 +0.26(+2.22%)
Sep 08, 2009 11.16 11.73 11.05 11.72 436,123 +0.69(+6.26%)
Sep 04, 2009 11.05 11.34 10.92 11.03 350,809 -0.07(-0.63%)
Sep 03, 2009 10.60 11.14 10.50 11.10 515,568 +0.62(+5.92%)
Sep 02, 2009 10.35 11.09 10.22 10.48 577,840 +0.23(+2.24%)
Sep 01, 2009 10.30 10.53 10.09 10.25 272,817 -0.15(-1.44%)
Aug 31, 2009 10.69 10.90 10.22 10.40 271,535 -0.34(-3.17%)
Aug 28, 2009 10.84 11.25 10.70 10.74 338,311 -0.08(-0.74%)
Aug 27, 2009 11.38 11.63 10.59 10.82 247,578 -0.62(-5.42%)
Aug 26, 2009 11.42 11.73 11.35 11.44 110,174 +0.03(+0.26%)
Aug 25, 2009 11.42 11.63 11.20 11.41 456,668 +0.02(+0.18%)
Aug 24, 2009 12.09 12.27 11.34 11.39 279,194 -0.65(-5.40%)
Aug 21, 2009 12.16 12.43 12.04 12.04 322,702 +0.04(+0.33%)
Aug 20, 2009 11.54 12.02 11.30 12.00 168,146 +0.48(+4.17%)
Aug 19, 2009 10.77 11.53 10.77 11.52 149,340 +0.71(+6.57%)
Aug 18, 2009 10.42 11.02 10.34 10.81 179,222 +0.06(+0.56%)
Aug 17, 2009 11.08 11.77 10.59 10.75 224,094 -0.37(-3.33%)
Aug 14, 2009 11.90 12.04 11.05 11.12 190,211 -0.82(-6.87%)
Aug 13, 2009 12.10 12.24 11.72 11.94 73,329 -0.09(-0.75%)
Aug 12, 2009 11.92 12.24 11.92 12.03 352,752 +0.15(+1.26%)
Aug 11, 2009 11.72 12.46 11.72 11.88 419,820 +0.22(+1.89%)
Aug 10, 2009 11.59 12.26 11.40 11.66 241,472 -0.07(-0.60%)
Aug 07, 2009 11.58 12.11 11.47 11.73 523,510 +0.27(+2.36%)
Aug 06, 2009 10.30 12.98 10.30 11.46 1,390,817 +1.81(+18.76%)
Aug 05, 2009 10.33 10.53 9.610 9.650 192,230 -0.67(-6.49%)
Aug 04, 2009 10.47 10.76 10.27 10.32 135,686 -0.16(-1.53%)
Aug 03, 2009 10.12 10.59 9.870 10.48 248,749 +0.35(+3.46%)
Jul 31, 2009 10.35 10.48 10.10 10.13 228,537 -0.29(-2.78%)
Jul 30, 2009 9.820 10.88 9.820 10.42 234,388 +0.73(+7.53%)
Jul 29, 2009 10.39 10.39 8.480 9.690 292,168 -0.78(-7.45%)
Jul 28, 2009 10.39 10.66 10.13 10.47 158,897 +0.01(+0.10%)
Jul 27, 2009 10.66 10.70 10.28 10.46 155,681 -0.18(-1.69%)
Jul 24, 2009 10.56 10.88 10.22 10.64 171,816 +0.07(+0.66%)
Jul 23, 2009 10.59 10.63 10.44 10.57 488,660 +0.01(+0.09%)
Jul 22, 2009 10.12 10.65 9.650 10.56 189,269 +0.44(+4.35%)
Jul 21, 2009 10.30 10.48 9.750 10.12 197,553 -0.06(-0.59%)
Jul 20, 2009 10.09 10.23 9.930 10.18 199,826 +0.15(+1.50%)
Jul 17, 2009 10.19 10.19 9.720 10.03 506,147 -0.14(-1.38%)
Jul 16, 2009 9.700 10.32 9.580 10.17 338,907 +0.41(+4.20%)
Jul 15, 2009 9.290 9.890 9.270 9.760 440,530 +0.56(+6.09%)
Jul 14, 2009 8.900 9.330 8.880 9.200 290,001 +0.27(+3.02%)
Jul 13, 2009 8.710 8.960 8.590 8.930 359,120 +0.17(+1.94%)
Jul 10, 2009 8.560 8.920 8.560 8.760 299,392 +0.29(+3.42%)
Jul 09, 2009 9.000 9.480 8.250 8.470 533,786 -0.47(-5.26%)
Jul 08, 2009 9.030 9.230 8.630 8.940 209,055 -0.03(-0.33%)
Jul 07, 2009 9.210 9.680 8.970 8.970 547,678 -0.21(-2.29%)
Jul 06, 2009 9.870 9.870 8.970 9.180 496,562 -0.74(-7.46%)
Jul 02, 2009 10.40 10.64 9.580 9.920 332,120 -0.46(-4.43%)
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.