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, 2012 39.02 39.17 38.16 38.71 432,256 -0.40(-1.02%)
Apr 27, 2012 38.66 39.35 38.28 39.11 405,842 +0.65(+1.69%)
Apr 26, 2012 37.76 38.64 37.59 38.46 270,017 +0.76(+2.02%)
Apr 25, 2012 37.25 37.85 37.16 37.70 205,049 +0.96(+2.61%)
Apr 24, 2012 36.95 37.25 36.16 36.74 304,325 -0.27(-0.73%)
Apr 23, 2012 37.04 37.26 36.50 37.01 311,351 -0.59(-1.57%)
Apr 20, 2012 37.55 38.12 37.04 37.60 237,862 +0.54(+1.46%)
Apr 19, 2012 37.56 38.03 36.99 37.06 234,471 -0.49(-1.30%)
Apr 18, 2012 37.73 38.06 37.50 37.55 249,691 -0.39(-1.03%)
Apr 17, 2012 37.37 38.57 37.37 37.94 275,845 +0.72(+1.93%)
Apr 16, 2012 37.26 37.75 36.71 37.22 280,569 +0.04(+0.11%)
Apr 13, 2012 37.79 38.19 37.13 37.18 337,687 -0.57(-1.51%)
Apr 12, 2012 37.42 38.04 37.42 37.75 276,821 +0.45(+1.22%)
Apr 11, 2012 36.46 37.32 36.34 37.30 340,333 +1.30(+3.60%)
Apr 10, 2012 36.99 37.00 35.74 36.00 640,318 -0.99(-2.68%)
Apr 09, 2012 36.56 37.17 36.40 36.99 365,465 -0.15(-0.40%)
Apr 05, 2012 37.13 37.91 37.13 37.14 195,939 -0.18(-0.48%)
Apr 04, 2012 37.54 37.89 36.93 37.32 335,749 -0.63(-1.66%)
Apr 03, 2012 38.28 38.85 37.67 37.95 352,511 -0.27(-0.71%)
Apr 02, 2012 38.09 38.41 37.98 38.22 469,225 +0.19(+0.50%)
Mar 30, 2012 38.15 38.27 37.65 38.03 360,447 +0.22(+0.58%)
Mar 29, 2012 38.30 38.30 37.51 37.81 481,979 -0.75(-1.95%)
Mar 28, 2012 38.26 38.58 37.86 38.56 407,188 +0.31(+0.81%)
Mar 27, 2012 38.12 38.60 37.98 38.25 255,842 -0.04(-0.10%)
Mar 26, 2012 38.11 38.79 38.07 38.29 507,293 +0.34(+0.90%)
Mar 23, 2012 37.68 37.97 37.04 37.95 192,221 +0.24(+0.64%)
Mar 22, 2012 37.77 38.03 37.28 37.71 223,382 -0.30(-0.79%)
Mar 21, 2012 37.85 38.20 37.63 38.01 272,562 +0.21(+0.56%)
Mar 20, 2012 37.04 37.98 37.04 37.80 209,501 +0.44(+1.18%)
Mar 19, 2012 37.06 37.77 36.55 37.36 274,940 +0.25(+0.67%)
Mar 16, 2012 37.48 37.63 36.85 37.11 586,068 -0.30(-0.80%)
Mar 15, 2012 37.52 37.56 37.08 37.41 262,940 -0.16(-0.43%)
Mar 14, 2012 37.87 37.94 37.25 37.57 216,295 -0.33(-0.87%)
Mar 13, 2012 38.00 38.00 36.85 37.90 350,617 +0.13(+0.34%)
Mar 12, 2012 37.78 37.99 37.48 37.77 286,773 -0.01(-0.03%)
Mar 09, 2012 37.33 37.99 37.21 37.78 281,531 +0.40(+1.07%)
Mar 08, 2012 37.52 37.74 37.08 37.38 245,078 +0.12(+0.32%)
Mar 07, 2012 36.74 37.31 36.45 37.26 505,488 +0.71(+1.94%)
Mar 06, 2012 36.23 36.59 36.14 36.55 422,677 -0.28(-0.76%)
Mar 05, 2012 35.97 36.86 35.81 36.83 512,303 +0.59(+1.63%)
Mar 02, 2012 36.69 37.11 35.76 36.24 475,209 -0.66(-1.79%)
Mar 01, 2012 37.17 37.49 36.82 36.90 471,703 -0.26(-0.70%)
Feb 29, 2012 37.77 38.00 37.03 37.16 595,186 -0.64(-1.69%)
Feb 28, 2012 37.88 38.68 37.53 37.80 665,622 -0.18(-0.47%)
Feb 27, 2012 37.48 38.65 37.48 37.98 712,864 -0.01(-0.03%)
Feb 24, 2012 36.81 38.23 36.81 37.99 828,473 +1.05(+2.84%)
Feb 23, 2012 35.02 38.36 35.02 36.94 1,305,009 +0.58(+1.60%)
Feb 22, 2012 35.53 36.83 34.95 36.36 618,905 +0.73(+2.05%)
Feb 21, 2012 36.92 37.03 35.60 35.63 430,217 -1.17(-3.18%)
Feb 17, 2012 36.94 37.32 36.75 36.80 405,689 +0.06(+0.16%)
Feb 16, 2012 36.25 36.97 36.05 36.74 365,465 +0.42(+1.16%)
Feb 15, 2012 37.47 37.47 35.65 36.32 471,574 -0.84(-2.26%)
Feb 14, 2012 36.17 37.23 36.17 37.16 274,823 +0.77(+2.12%)
Feb 13, 2012 35.66 36.50 35.62 36.39 1,080,995 +1.05(+2.97%)
Feb 10, 2012 35.22 35.64 35.22 35.34 249,887 -0.35(-0.98%)
Feb 09, 2012 35.70 35.70 35.03 35.69 237,532 +0.00(+0.00%)
Feb 08, 2012 35.69 35.93 35.30 35.69 192,443 -0.03(-0.08%)
Feb 07, 2012 35.78 36.05 35.02 35.72 454,182 -0.06(-0.17%)
Feb 06, 2012 35.98 36.24 35.72 35.78 203,147 -0.42(-1.16%)
Feb 03, 2012 36.51 36.63 36.09 36.20 389,545 +0.33(+0.92%)
Feb 02, 2012 36.21 36.66 35.82 35.87 279,868 -0.42(-1.16%)
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.