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, 2015 63.41 63.48 62.14 62.42 331,732 -1.45(-2.27%)
Apr 29, 2015 64.75 64.75 63.43 63.87 373,654 -0.78(-1.21%)
Apr 28, 2015 64.79 65.05 63.95 64.65 270,068 -0.26(-0.40%)
Apr 27, 2015 65.28 65.36 64.61 64.91 259,724 -0.40(-0.61%)
Apr 24, 2015 65.66 65.66 65.18 65.31 175,864 -0.13(-0.20%)
Apr 23, 2015 65.09 65.76 65.09 65.44 171,380 +0.24(+0.37%)
Apr 22, 2015 65.13 65.42 64.90 65.20 188,013 -0.02(-0.03%)
Apr 21, 2015 65.55 65.70 65.09 65.22 189,997 +0.04(+0.06%)
Apr 20, 2015 64.47 65.26 64.47 65.18 262,133 +0.97(+1.51%)
Apr 17, 2015 64.60 64.85 63.85 64.21 277,110 -0.84(-1.29%)
Apr 16, 2015 64.85 65.56 64.41 65.05 297,420 +0.18(+0.28%)
Apr 15, 2015 65.60 65.83 64.15 64.87 464,681 -0.33(-0.51%)
Apr 14, 2015 66.15 66.27 64.99 65.20 270,820 -0.75(-1.14%)
Apr 13, 2015 66.64 66.85 65.90 65.95 267,042 -0.85(-1.27%)
Apr 10, 2015 66.64 67.19 66.26 66.80 174,982 +0.40(+0.60%)
Apr 09, 2015 66.50 66.75 66.00 66.40 215,446 -0.23(-0.35%)
Apr 08, 2015 66.50 66.98 65.96 66.63 414,117 +0.20(+0.30%)
Apr 07, 2015 67.17 67.24 66.35 66.43 385,853 -0.68(-1.01%)
Apr 06, 2015 66.92 67.83 66.33 67.11 232,059 -0.26(-0.39%)
Apr 02, 2015 67.23 67.37 67.37 67.37 289,100 -0.07(-0.10%)
Apr 01, 2015 68.07 68.28 66.78 67.44 336,618 -0.79(-1.16%)
Mar 31, 2015 68.44 68.83 67.43 68.23 384,179 -0.59(-0.86%)
Mar 30, 2015 67.65 69.25 67.27 68.82 237,557 +1.29(+1.91%)
Mar 27, 2015 66.93 67.54 66.34 67.53 213,866 +0.74(+1.11%)
Mar 26, 2015 67.44 67.44 66.24 66.79 224,456 -0.73(-1.08%)
Mar 25, 2015 68.36 68.57 67.40 67.52 297,250 -0.99(-1.45%)
Mar 24, 2015 68.62 69.42 68.03 68.51 252,982 -0.04(-0.06%)
Mar 23, 2015 68.54 69.40 68.50 68.55 267,856 -0.19(-0.28%)
Mar 20, 2015 68.95 68.97 67.75 68.74 511,901 +0.44(+0.64%)
Mar 19, 2015 67.88 68.45 67.51 68.30 167,794 +0.45(+0.66%)
Mar 18, 2015 67.81 68.12 66.69 67.85 232,146 -0.22(-0.32%)
Mar 17, 2015 66.95 68.33 66.95 68.07 270,060 +0.72(+1.07%)
Mar 16, 2015 67.23 67.74 66.88 67.35 265,457 +0.51(+0.76%)
Mar 13, 2015 68.10 68.17 66.77 66.84 267,469 -1.12(-1.65%)
Mar 12, 2015 66.35 68.11 65.87 67.96 294,439 +2.01(+3.05%)
Mar 11, 2015 65.50 66.37 65.23 65.95 337,838 +0.58(+0.89%)
Mar 10, 2015 65.49 66.12 65.27 65.37 353,512 -0.81(-1.22%)
Mar 09, 2015 66.08 66.84 65.62 66.18 312,174 +0.06(+0.09%)
Mar 06, 2015 67.01 67.32 65.96 66.12 282,198 -1.41(-2.09%)
Mar 05, 2015 69.15 69.15 67.43 67.53 490,044 -1.32(-1.92%)
Mar 04, 2015 68.25 69.02 68.32 68.85 471,844 +0.53(+0.78%)
Mar 03, 2015 68.25 68.47 66.98 68.32 555,869 -0.16(-0.23%)
Mar 02, 2015 67.55 68.58 67.55 68.48 362,106 +0.91(+1.35%)
Feb 27, 2015 65.01 67.86 64.72 67.57 742,037 +2.63(+4.05%)
Feb 26, 2015 71.31 71.31 64.42 64.94 516,281 -2.65(-3.92%)
Feb 25, 2015 68.38 68.38 67.34 67.59 225,037 -0.60(-0.88%)
Feb 24, 2015 67.96 68.50 67.68 68.19 332,382 +0.03(+0.04%)
Feb 23, 2015 67.83 68.27 67.57 68.16 272,390 +0.05(+0.07%)
Feb 20, 2015 68.20 68.34 67.80 68.11 346,415 +0.07(+0.10%)
Feb 19, 2015 67.94 68.24 67.51 68.04 258,278 +0.61(+0.90%)
Feb 18, 2015 67.33 67.77 67.00 67.43 128,635 -0.15(-0.22%)
Feb 17, 2015 67.48 68.18 66.76 67.58 208,628 +0.26(+0.39%)
Feb 13, 2015 65.99 67.32 67.32 67.32 230,500 +1.52(+2.31%)
Feb 12, 2015 65.42 66.25 65.02 65.80 199,118 +0.56(+0.86%)
Feb 11, 2015 65.33 65.79 64.85 65.24 154,121 +0.00(+0.00%)
Feb 10, 2015 64.12 66.19 64.12 65.24 363,444 +0.23(+0.35%)
Feb 09, 2015 64.74 65.48 64.40 65.01 277,328 -0.24(-0.37%)
Feb 06, 2015 65.09 66.31 64.54 65.25 541,912 +0.12(+0.18%)
Feb 05, 2015 67.81 67.86 64.75 65.13 741,051 -12.83(-16.46%)
Feb 04, 2015 77.34 78.12 76.46 77.96 837,657 +0.36(+0.46%)
Feb 03, 2015 78.40 78.75 77.52 77.60 601,511 -0.69(-0.88%)
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.