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, 2011 32.55 33.56 32.14 33.18 1,117,946 +0.63(+1.94%)
Apr 28, 2011 32.47 32.60 31.97 32.55 313,163 -0.02(-0.06%)
Apr 27, 2011 32.21 32.73 31.93 32.57 258,704 +0.31(+0.96%)
Apr 26, 2011 31.86 32.69 31.76 32.26 189,234 +0.42(+1.32%)
Apr 25, 2011 31.89 32.08 31.57 31.84 108,979 -0.12(-0.38%)
Apr 21, 2011 32.48 32.48 31.68 31.96 110,803 -0.35(-1.08%)
Apr 20, 2011 32.08 32.61 31.91 32.31 219,896 +0.65(+2.05%)
Apr 19, 2011 31.93 32.15 31.32 31.66 188,027 -0.24(-0.75%)
Apr 18, 2011 31.71 31.95 31.12 31.90 156,701 -0.29(-0.90%)
Apr 15, 2011 32.11 32.43 31.79 32.19 168,357 -0.08(-0.25%)
Apr 14, 2011 32.00 32.35 31.68 32.27 127,172 +0.18(+0.56%)
Apr 13, 2011 32.35 32.81 31.55 32.09 188,466 -0.13(-0.40%)
Apr 12, 2011 32.45 33.13 32.11 32.22 226,460 -0.44(-1.35%)
Apr 11, 2011 32.54 33.18 32.35 32.66 164,224 +0.01(+0.03%)
Apr 08, 2011 33.91 34.22 32.60 32.65 300,995 -1.02(-3.03%)
Apr 07, 2011 33.20 34.34 31.67 33.67 277,588 +0.54(+1.63%)
Apr 06, 2011 32.98 33.39 32.63 33.13 178,431 +0.21(+0.64%)
Apr 05, 2011 32.33 33.49 31.98 32.92 236,083 +0.42(+1.29%)
Apr 04, 2011 32.41 32.76 32.20 32.50 213,189 +0.29(+0.90%)
Apr 01, 2011 32.05 32.79 32.05 32.21 214,882 +0.18(+0.56%)
Mar 31, 2011 32.25 32.37 31.54 32.03 184,724 -0.25(-0.77%)
Mar 30, 2011 31.60 32.55 31.60 32.28 263,630 +0.76(+2.40%)
Mar 29, 2011 31.03 31.59 30.86 31.52 305,168 +0.36(+1.16%)
Mar 28, 2011 31.10 31.61 30.80 31.16 211,324 +0.07(+0.23%)
Mar 25, 2011 31.07 31.98 31.04 31.09 325,691 +0.07(+0.23%)
Mar 24, 2011 31.18 31.46 30.79 31.02 498,785 +0.02(+0.06%)
Mar 23, 2011 30.51 31.19 30.05 31.00 521,683 +0.48(+1.57%)
Mar 22, 2011 30.61 30.84 30.19 30.52 318,617 -0.23(-0.75%)
Mar 21, 2011 30.55 31.00 29.86 30.75 507,629 +0.38(+1.25%)
Mar 18, 2011 31.02 31.39 29.95 30.37 1,406,713 -0.38(-1.24%)
Mar 17, 2011 31.19 31.33 30.56 30.75 287,357 -0.03(-0.10%)
Mar 16, 2011 31.15 31.45 30.40 30.78 420,186 -0.33(-1.06%)
Mar 15, 2011 30.13 31.38 29.91 31.11 495,755 +0.05(+0.16%)
Mar 14, 2011 30.35 31.25 29.89 31.06 331,114 +0.39(+1.27%)
Mar 11, 2011 30.32 31.09 29.85 30.67 386,292 +0.04(+0.13%)
Mar 10, 2011 30.63 31.32 30.40 30.63 319,260 -0.43(-1.38%)
Mar 09, 2011 30.23 31.45 29.74 31.06 344,671 +0.83(+2.75%)
Mar 08, 2011 29.48 30.53 28.98 30.23 448,473 +0.65(+2.20%)
Mar 07, 2011 30.37 30.49 28.87 29.58 374,115 -0.75(-2.47%)
Mar 04, 2011 30.65 30.91 29.84 30.33 273,985 -0.44(-1.43%)
Mar 03, 2011 30.88 31.08 30.28 30.77 311,358 +0.00(+0.00%)
Mar 02, 2011 30.23 31.19 29.98 30.77 303,869 +0.69(+2.29%)
Mar 01, 2011 32.50 32.50 30.04 30.08 603,811 -2.40(-7.39%)
Feb 28, 2011 32.20 32.49 29.88 32.48 512,425 +0.22(+0.68%)
Feb 25, 2011 31.93 32.40 30.99 32.26 423,949 +0.21(+0.66%)
Feb 24, 2011 30.00 32.05 29.40 32.05 718,140 +1.80(+5.95%)
Feb 23, 2011 31.27 32.18 27.92 30.25 1,023,349 -0.24(-0.79%)
Feb 22, 2011 30.76 30.82 29.69 30.49 568,500 -0.50(-1.61%)
Feb 18, 2011 30.78 31.04 30.08 30.99 244,629 +0.43(+1.41%)
Feb 17, 2011 29.76 30.93 29.45 30.56 278,389 +0.59(+1.97%)
Feb 16, 2011 28.96 30.10 28.96 29.97 260,390 +1.14(+3.95%)
Feb 15, 2011 29.56 29.66 28.83 28.83 311,357 -0.95(-3.19%)
Feb 14, 2011 29.81 30.30 29.34 29.78 164,731 -0.17(-0.57%)
Feb 11, 2011 29.06 30.02 28.87 29.95 217,664 +0.75(+2.57%)
Feb 10, 2011 29.54 29.66 28.98 29.20 304,962 -0.52(-1.75%)
Feb 09, 2011 29.27 30.15 29.01 29.72 242,122 +0.22(+0.75%)
Feb 08, 2011 28.66 29.53 28.44 29.50 351,469 +0.99(+3.47%)
Feb 07, 2011 28.23 28.86 28.07 28.51 291,872 +0.25(+0.88%)
Feb 04, 2011 28.08 28.89 27.74 28.26 338,410 +0.23(+0.82%)
Feb 03, 2011 27.50 28.38 27.01 28.03 563,340 +0.56(+2.04%)
Feb 02, 2011 28.53 29.06 27.40 27.47 631,101 -1.18(-4.12%)
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.