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 29, 2016 53.83 53.83 52.20 53.03 307,538 -0.83(-1.54%)
Apr 28, 2016 54.30 54.38 53.16 53.86 269,664 -0.58(-1.07%)
Apr 27, 2016 54.55 54.66 53.19 54.44 263,995 -0.11(-0.20%)
Apr 26, 2016 54.34 54.77 53.84 54.55 241,355 +0.25(+0.46%)
Apr 25, 2016 54.33 54.46 53.63 54.30 163,258 +0.07(+0.13%)
Apr 22, 2016 54.43 54.79 53.83 54.23 203,984 -0.27(-0.50%)
Apr 21, 2016 54.17 54.67 53.55 54.50 192,829 +0.36(+0.66%)
Apr 20, 2016 53.50 54.47 53.14 54.14 218,215 +0.85(+1.60%)
Apr 19, 2016 54.10 54.10 52.95 53.29 145,850 -0.85(-1.57%)
Apr 18, 2016 53.88 54.30 53.05 54.14 143,678 +0.10(+0.19%)
Apr 15, 2016 52.92 54.15 52.92 54.04 171,562 +0.82(+1.54%)
Apr 14, 2016 53.22 53.50 52.44 53.22 168,628 +0.15(+0.28%)
Apr 13, 2016 52.57 54.05 51.90 53.07 218,026 +0.86(+1.65%)
Apr 12, 2016 51.80 52.62 51.50 52.21 167,276 +0.49(+0.95%)
Apr 11, 2016 52.01 53.57 51.44 51.72 311,716 -0.01(-0.02%)
Apr 08, 2016 51.88 52.43 51.36 51.73 277,831 +0.13(+0.25%)
Apr 07, 2016 52.44 52.45 51.28 51.60 264,113 -1.27(-2.40%)
Apr 06, 2016 51.20 52.94 50.56 52.87 191,516 +1.67(+3.26%)
Apr 05, 2016 51.07 52.17 50.79 51.20 243,746 -0.25(-0.49%)
Apr 04, 2016 52.75 52.79 51.30 51.45 189,050 -1.36(-2.58%)
Apr 01, 2016 52.13 52.98 51.81 52.81 201,604 +0.50(+0.96%)
Mar 31, 2016 53.20 53.68 52.24 52.31 260,428 -1.03(-1.93%)
Mar 30, 2016 54.58 55.00 53.27 53.34 166,357 -0.96(-1.77%)
Mar 29, 2016 52.82 54.49 52.63 54.30 336,192 +1.38(+2.61%)
Mar 28, 2016 52.99 53.43 52.71 52.92 170,733 -0.02(-0.04%)
Mar 24, 2016 52.43 52.94 52.94 52.94 149,500 +0.48(+0.91%)
Mar 23, 2016 53.17 53.19 52.45 52.46 142,232 -0.92(-1.72%)
Mar 22, 2016 53.38 53.76 52.86 53.38 169,585 -0.39(-0.73%)
Mar 21, 2016 54.46 55.16 53.66 53.77 228,220 -0.91(-1.66%)
Mar 18, 2016 53.61 54.90 53.55 54.68 436,277 +1.26(+2.36%)
Mar 17, 2016 53.35 54.24 52.84 53.42 239,666 -0.06(-0.11%)
Mar 16, 2016 53.38 54.02 53.10 53.48 195,350 -0.17(-0.32%)
Mar 15, 2016 53.52 54.15 53.28 53.65 268,134 -0.47(-0.87%)
Mar 14, 2016 53.97 54.34 53.60 54.12 344,854 -0.04(-0.07%)
Mar 11, 2016 53.37 54.28 53.37 54.16 326,484 +1.33(+2.52%)
Mar 10, 2016 53.41 55.87 52.21 52.83 242,797 -0.48(-0.90%)
Mar 09, 2016 53.23 53.43 52.19 53.31 484,707 +0.49(+0.93%)
Mar 08, 2016 53.82 54.11 52.77 52.82 336,633 -1.33(-2.46%)
Mar 07, 2016 53.65 54.55 53.31 54.15 184,762 +0.15(+0.28%)
Mar 04, 2016 54.21 54.56 53.71 54.00 267,431 +0.01(+0.02%)
Mar 03, 2016 54.17 54.17 53.20 53.99 309,485 -0.24(-0.44%)
Mar 02, 2016 54.31 54.41 53.34 54.23 218,593 -0.12(-0.22%)
Mar 01, 2016 53.62 54.64 53.01 54.35 292,370 +1.26(+2.37%)
Feb 29, 2016 53.58 54.17 52.99 53.09 377,120 -0.34(-0.64%)
Feb 26, 2016 53.74 54.06 53.03 53.43 291,195 +0.29(+0.55%)
Feb 25, 2016 52.38 54.37 51.63 53.14 679,718 +1.13(+2.17%)
Feb 24, 2016 48.00 52.93 46.00 52.01 669,010 +3.63(+7.50%)
Feb 23, 2016 46.47 48.57 46.27 48.38 546,177 +2.04(+4.40%)
Feb 22, 2016 46.50 46.87 45.95 46.34 233,793 +0.08(+0.17%)
Feb 19, 2016 45.75 46.73 45.45 46.26 257,675 +0.42(+0.92%)
Feb 18, 2016 45.92 47.50 45.47 45.84 299,114 +0.20(+0.44%)
Feb 17, 2016 44.99 46.20 44.99 45.64 209,616 +0.78(+1.74%)
Feb 16, 2016 44.18 45.08 44.01 44.86 184,266 +1.11(+2.54%)
Feb 12, 2016 42.85 43.75 43.75 43.75 175,800 +1.14(+2.68%)
Feb 11, 2016 41.84 42.65 40.83 42.61 183,857 +0.16(+0.38%)
Feb 10, 2016 42.40 43.17 41.81 42.45 313,379 +0.39(+0.93%)
Feb 09, 2016 41.91 42.38 40.93 42.06 519,700 -0.16(-0.38%)
Feb 08, 2016 43.05 43.20 41.40 42.22 446,781 -1.34(-3.08%)
Feb 05, 2016 45.05 45.05 43.37 43.56 402,789 -1.82(-4.01%)
Feb 04, 2016 45.84 46.77 45.55 45.38 192,753 -0.67(-1.45%)
Feb 03, 2016 46.86 46.86 45.20 46.05 180,231 -0.41(-0.88%)
Feb 02, 2016 46.96 47.15 46.23 46.46 188,498 -0.99(-2.09%)
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.