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 (%)
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%)
Mar 02, 2009 4.250 4.490 3.620 3.850 303,729 -0.42(-9.84%)
Feb 27, 2009 4.030 4.543 3.870 4.270 181,360 +0.17(+4.15%)
Feb 26, 2009 4.500 4.630 4.100 4.100 107,891 -0.14(-3.30%)
Feb 25, 2009 4.600 4.760 4.160 4.240 184,132 -0.56(-11.67%)
Feb 24, 2009 4.090 4.800 3.890 4.800 148,695 +0.65(+15.66%)
Feb 23, 2009 4.230 4.340 3.990 4.150 125,867 -0.11(-2.58%)
Feb 20, 2009 4.020 4.290 3.890 4.260 142,297 +0.35(+8.95%)
Feb 19, 2009 4.000 4.430 3.890 3.910 263,655 -0.13(-3.22%)
Feb 18, 2009 4.480 4.780 3.870 4.040 215,024 -0.37(-8.39%)
Feb 17, 2009 4.520 4.650 4.200 4.410 91,579 -0.19(-4.13%)
Feb 13, 2009 4.620 4.850 4.380 4.600 62,851 +0.04(+0.88%)
Feb 12, 2009 4.630 4.760 4.400 4.560 157,861 +0.06(+1.33%)
Feb 11, 2009 4.820 4.880 4.460 4.500 151,764 -0.38(-7.79%)
Feb 10, 2009 4.860 5.090 4.820 4.880 161,131 -0.12(-2.40%)
Feb 09, 2009 5.190 5.350 4.980 5.000 159,294 -0.25(-4.76%)
Feb 06, 2009 5.100 5.420 4.840 5.250 170,657 +0.14(+2.74%)
Feb 05, 2009 5.010 5.280 4.920 5.110 133,708 +0.02(+0.39%)
Feb 04, 2009 5.180 5.390 4.900 5.090 120,890 -0.14(-2.68%)
Feb 03, 2009 4.760 5.590 4.680 5.230 360,191 +0.63(+13.70%)
Feb 02, 2009 4.670 4.830 4.550 4.600 289,608 -0.15(-3.16%)
Jan 30, 2009 4.840 4.940 4.710 4.750 332,054 -0.06(-1.25%)
Jan 29, 2009 5.170 5.180 4.810 4.810 161,399 -0.44(-8.38%)
Jan 28, 2009 5.390 5.690 5.140 5.250 109,142 -0.05(-0.94%)
Jan 27, 2009 4.870 5.440 4.870 5.300 186,866 +0.37(+7.51%)
Jan 26, 2009 4.940 5.370 4.870 4.930 165,684 -0.07(-1.40%)
Jan 23, 2009 4.860 5.190 4.740 5.000 362,651 +0.05(+1.01%)
Jan 22, 2009 5.080 5.230 4.680 4.950 381,358 -0.22(-4.26%)
Jan 21, 2009 5.400 5.822 5.010 5.170 297,969 -0.25(-4.61%)
Jan 20, 2009 5.090 5.440 4.720 5.420 330,059 +0.26(+5.04%)
Jan 16, 2009 4.670 5.160 4.510 5.160 275,119 +0.57(+12.42%)
Jan 15, 2009 4.490 5.120 4.250 4.590 512,729 +0.22(+5.03%)
Jan 14, 2009 4.550 4.680 4.140 4.370 575,531 -0.26(-5.62%)
Jan 13, 2009 4.960 5.010 4.600 4.630 735,014 -0.27(-5.51%)
Jan 12, 2009 5.790 5.970 4.800 4.900 344,347 -0.83(-14.49%)
Jan 09, 2009 6.040 6.180 5.570 5.730 320,516 -0.24(-4.02%)
Jan 08, 2009 6.410 6.520 5.780 5.970 430,752 -0.59(-8.99%)
Jan 07, 2009 7.210 7.210 6.400 6.560 407,683 -0.68(-9.39%)
Jan 06, 2009 7.070 7.330 6.870 7.240 278,475 +0.14(+1.97%)
Jan 05, 2009 7.440 7.440 6.860 7.100 388,219 -0.43(-5.71%)
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.