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, 2013 53.00 53.21 52.47 52.58 343,052 -0.35(-0.66%)
Apr 29, 2013 53.30 53.35 52.84 52.93 206,247 -0.05(-0.09%)
Apr 26, 2013 53.13 53.22 52.96 52.98 135,913 -0.18(-0.34%)
Apr 25, 2013 53.37 53.57 52.98 53.16 0 +0.09(+0.17%)
Apr 24, 2013 52.82 53.48 52.61 53.07 158,260 +0.07(+0.13%)
Apr 23, 2013 52.67 53.34 52.38 53.00 145,574 +0.68(+1.30%)
Apr 22, 2013 52.20 52.59 51.28 52.32 168,779 +0.20(+0.38%)
Apr 19, 2013 51.14 52.51 51.14 52.12 123,620 +1.05(+2.06%)
Apr 18, 2013 51.42 52.21 50.99 51.07 209,507 -0.19(-0.37%)
Apr 17, 2013 51.53 51.79 50.76 51.26 177,447 -0.58(-1.12%)
Apr 16, 2013 51.76 52.04 51.37 51.84 347,751 +0.47(+0.91%)
Apr 15, 2013 53.20 53.37 51.05 51.37 179,988 -2.05(-3.84%)
Apr 12, 2013 52.86 53.45 52.74 53.42 170,149 +0.42(+0.79%)
Apr 11, 2013 52.98 53.07 52.84 53.00 289,365 +0.09(+0.17%)
Apr 10, 2013 52.79 53.28 52.69 52.91 239,517 +0.16(+0.30%)
Apr 09, 2013 53.24 53.41 52.69 52.75 120,765 -0.44(-0.83%)
Apr 08, 2013 53.26 53.73 52.90 53.19 175,231 -0.03(-0.06%)
Apr 05, 2013 53.21 53.89 53.04 53.22 295,745 -0.91(-1.68%)
Apr 04, 2013 52.17 54.22 52.15 54.13 390,743 +1.92(+3.68%)
Apr 03, 2013 54.35 54.41 51.64 52.21 362,346 -1.98(-3.65%)
Apr 02, 2013 54.69 54.96 54.07 54.19 130,466 -0.16(-0.29%)
Apr 01, 2013 54.96 55.31 54.15 54.35 230,815 -0.51(-0.93%)
Mar 28, 2013 54.70 55.14 54.51 54.86 249,074 -0.13(-0.24%)
Mar 27, 2013 54.97 55.15 54.57 54.99 147,113 -0.51(-0.92%)
Mar 26, 2013 55.79 55.79 55.34 55.50 107,705 +0.11(+0.20%)
Mar 25, 2013 55.98 56.13 54.98 55.39 144,279 -0.45(-0.81%)
Mar 22, 2013 55.37 56.21 55.23 55.84 165,802 +0.64(+1.16%)
Mar 21, 2013 55.05 55.68 54.84 55.20 183,351 -0.52(-0.93%)
Mar 20, 2013 54.96 55.76 54.96 55.72 121,146 +0.91(+1.66%)
Mar 19, 2013 54.82 55.03 53.96 54.81 130,502 +0.01(+0.02%)
Mar 18, 2013 54.33 55.11 54.21 54.80 131,560 -0.21(-0.38%)
Mar 15, 2013 55.12 55.23 54.71 55.01 469,862 -0.02(-0.04%)
Mar 14, 2013 55.12 55.30 54.72 55.03 151,755 -0.01(-0.02%)
Mar 13, 2013 54.75 55.34 54.63 55.04 169,034 +0.31(+0.57%)
Mar 12, 2013 54.71 55.08 54.15 54.73 163,502 -0.19(-0.35%)
Mar 11, 2013 54.01 55.10 53.69 54.92 260,566 +0.68(+1.25%)
Mar 08, 2013 54.79 54.89 54.16 54.24 293,136 -0.34(-0.62%)
Mar 07, 2013 53.80 54.73 53.30 54.58 240,684 +0.68(+1.26%)
Mar 06, 2013 54.35 54.46 53.50 53.90 232,634 -0.37(-0.68%)
Mar 05, 2013 53.61 54.65 53.39 54.27 386,017 +0.65(+1.21%)
Mar 04, 2013 53.52 54.34 53.21 53.62 442,350 -0.36(-0.67%)
Mar 01, 2013 52.81 54.16 52.42 53.98 409,967 +0.48(+0.90%)
Feb 28, 2013 53.11 54.12 53.03 53.50 591,967 +1.44(+2.77%)
Feb 27, 2013 50.00 52.33 49.98 52.06 542,175 +1.83(+3.64%)
Feb 26, 2013 49.91 50.54 49.14 50.23 670,018 -3.40(-6.34%)
Feb 22, 2013 53.49 53.96 52.08 53.63 382,365 +0.20(+0.37%)
Feb 21, 2013 57.55 57.55 52.03 53.43 1,059,818 -4.43(-7.66%)
Feb 20, 2013 58.91 59.20 57.77 57.86 420,143 -0.98(-1.67%)
Feb 19, 2013 58.19 58.96 57.94 58.84 193,581 +0.91(+1.57%)
Feb 15, 2013 59.39 59.41 57.89 57.93 301,587 -1.23(-2.08%)
Feb 14, 2013 59.23 59.61 58.75 59.16 141,629 -0.09(-0.15%)
Feb 13, 2013 59.19 60.08 59.16 59.25 193,707 -0.05(-0.08%)
Feb 12, 2013 59.30 59.66 58.95 59.30 158,144 +0.04(+0.07%)
Feb 11, 2013 60.00 60.04 58.93 59.26 165,683 -0.69(-1.15%)
Feb 08, 2013 58.92 60.02 58.70 59.95 163,629 +1.03(+1.75%)
Feb 07, 2013 58.90 59.56 58.61 58.92 274,353 -0.09(-0.15%)
Feb 06, 2013 59.33 59.33 58.62 59.01 267,881 -0.14(-0.24%)
Feb 04, 2013 59.42 59.52 58.50 59.15 130,470 -0.45(-0.76%)
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.