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, 2009 6.910 7.088 6.590 6.910 282,954 +0.05(+0.73%)
Apr 29, 2009 6.520 7.050 6.400 6.860 152,049 +0.35(+5.38%)
Apr 28, 2009 6.670 6.910 6.400 6.510 109,137 -0.06(-0.91%)
Apr 27, 2009 6.790 6.980 6.500 6.570 137,819 -0.37(-5.33%)
Apr 24, 2009 6.770 7.020 6.710 6.940 137,875 +0.17(+2.51%)
Apr 23, 2009 6.880 6.880 6.540 6.770 114,442 +0.16(+2.42%)
Apr 22, 2009 6.520 6.940 6.390 6.610 123,935 -0.04(-0.60%)
Apr 21, 2009 6.330 6.650 6.330 6.650 180,424 +0.31(+4.89%)
Apr 20, 2009 6.190 6.440 6.190 6.340 145,688 +0.03(+0.48%)
Apr 17, 2009 5.760 6.350 5.760 6.310 186,683 +0.57(+9.93%)
Apr 16, 2009 5.510 5.880 5.420 5.740 226,997 +0.30(+5.51%)
Apr 15, 2009 5.450 5.570 5.360 5.440 84,501 -0.11(-1.98%)
Apr 14, 2009 5.500 5.760 5.450 5.550 149,275 -0.09(-1.60%)
Apr 13, 2009 5.700 5.800 5.480 5.640 61,486 -0.09(-1.57%)
Apr 09, 2009 6.000 6.010 5.590 5.730 176,986 -0.11(-1.88%)
Apr 08, 2009 5.200 5.930 5.050 5.840 168,218 +0.70(+13.62%)
Apr 07, 2009 4.900 5.300 4.900 5.140 117,709 -0.07(-1.34%)
Apr 06, 2009 5.190 5.350 4.990 5.210 309,164 -0.14(-2.62%)
Apr 03, 2009 5.320 5.420 5.090 5.350 125,684 +0.08(+1.52%)
Apr 02, 2009 5.510 5.510 5.200 5.270 153,437 -0.09(-1.68%)
Apr 01, 2009 4.980 5.440 4.830 5.360 220,753 +0.22(+4.28%)
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%)
Jan 02, 2009 7.280 7.550 6.950 7.530 281,190 +0.26(+3.58%)
Dec 31, 2008 6.820 7.320 6.750 7.270 442,189 +0.41(+5.98%)
Dec 30, 2008 6.370 7.170 6.280 6.860 528,348 +0.43(+6.69%)
Dec 29, 2008 6.220 6.670 5.870 6.430 669,655 +0.27(+4.38%)
Dec 26, 2008 5.550 6.400 5.550 6.160 462,148 +0.56(+10.00%)
Dec 24, 2008 6.200 6.310 5.430 5.600 441,321 -0.76(-11.95%)
Dec 23, 2008 5.700 6.620 5.580 6.360 943,167 +0.60(+10.42%)
Dec 22, 2008 5.400 6.100 5.100 5.760 1,749,263 +0.19(+3.41%)
Dec 19, 2008 3.610 5.570 3.610 5.570 5,755,579 +1.91(+52.19%)
Dec 18, 2008 3.290 4.030 3.260 3.660 886,000 +0.37(+11.25%)
Dec 17, 2008 3.180 3.510 2.560 3.290 931,510 +0.07(+2.17%)
Dec 16, 2008 2.260 3.250 2.260 3.220 1,066,040 +0.84(+35.29%)
Dec 15, 2008 2.540 2.680 2.200 2.380 768,371 -0.14(-5.56%)
Dec 12, 2008 1.500 2.560 1.500 2.520 896,260 +0.75(+42.37%)
Dec 11, 2008 1.720 1.770 1.580 1.770 765,008 +0.11(+6.63%)
Dec 10, 2008 1.760 1.800 1.530 1.660 1,045,469 +0.05(+3.11%)
Dec 09, 2008 1.500 1.980 1.480 1.610 1,364,705 +0.17(+11.81%)
Dec 08, 2008 1.850 2.040 1.400 1.440 1,548,633 -0.38(-20.88%)
Dec 05, 2008 1.910 2.040 1.750 1.820 1,056,573 -0.09(-4.71%)
Dec 04, 2008 2.000 2.150 1.800 1.910 1,300,430 -0.04(-2.05%)
Dec 03, 2008 1.980 2.820 1.760 1.950 1,681,948 -0.82(-29.60%)
Dec 02, 2008 3.070 3.490 2.750 2.770 1,024,300 -0.07(-2.46%)
Dec 01, 2008 3.590 3.960 2.730 2.840 547,653 -0.90(-24.06%)
Nov 28, 2008 4.170 4.510 3.620 3.740 294,800 -0.61(-14.02%)
Nov 26, 2008 3.670 4.570 3.630 4.350 525,920 +0.06(+1.40%)
Nov 25, 2008 4.210 4.890 3.510 4.290 685,195 -0.08(-1.83%)
Nov 24, 2008 4.400 5.030 4.060 4.370 535,702 -0.12(-2.67%)
Nov 21, 2008 4.210 5.690 4.210 4.490 451,081 +0.28(+6.65%)
Nov 20, 2008 4.220 5.600 4.000 4.210 867,599 -0.05(-1.17%)
Nov 19, 2008 4.040 4.620 3.670 4.260 411,777 +0.32(+8.12%)
Nov 18, 2008 4.450 4.690 3.610 3.940 387,182 -0.38(-8.80%)
Nov 17, 2008 4.800 5.210 4.310 4.320 404,172 -0.35(-7.49%)
Nov 14, 2008 4.890 4.960 4.010 4.670 503,577 -0.10(-2.10%)
Nov 13, 2008 5.040 5.410 3.060 4.770 1,047,038 -0.30(-5.92%)
Nov 12, 2008 4.680 5.120 4.178 5.070 588,979 +0.47(+10.22%)
Nov 11, 2008 4.520 4.830 4.100 4.600 394,110 -0.15(-3.16%)
Nov 10, 2008 4.310 5.210 4.140 4.750 337,949 +0.37(+8.45%)
Nov 07, 2008 4.840 5.050 4.100 4.380 312,668 -0.57(-11.52%)
Nov 06, 2008 4.760 5.200 4.500 4.950 893,235 -0.02(-0.40%)
Nov 05, 2008 5.460 5.730 4.810 4.970 419,028 -0.73(-12.81%)
Nov 04, 2008 6.600 6.600 5.700 5.700 359,331 -0.48(-7.77%)
Nov 03, 2008 6.340 6.610 5.850 6.180 591,188 +0.03(+0.49%)
Oct 31, 2008 6.640 6.990 5.550 6.150 643,971 -0.80(-11.51%)
Oct 30, 2008 7.990 8.800 6.620 6.950 1,454,182 -1.01(-12.69%)
Oct 29, 2008 6.940 8.270 6.540 7.960 753,627 +0.81(+11.33%)
Oct 28, 2008 6.050 7.540 5.630 7.150 618,859 +1.06(+17.41%)
Oct 27, 2008 5.220 6.350 4.260 6.090 547,791 +1.21(+24.80%)
Oct 24, 2008 4.500 5.310 3.680 4.880 476,985 +0.29(+6.32%)
Oct 23, 2008 4.180 4.600 3.900 4.590 483,578 +0.41(+9.81%)
Oct 22, 2008 4.400 4.530 3.630 4.180 393,213 -0.35(-7.73%)
Oct 21, 2008 4.700 5.000 4.350 4.530 544,875 -0.18(-3.82%)
Oct 20, 2008 5.670 6.100 4.240 4.710 641,469 -0.85(-15.29%)
Oct 17, 2008 5.640 6.730 5.230 5.560 846,426 -0.31(-5.28%)
Oct 16, 2008 5.940 6.060 5.010 5.870 722,055 -0.07(-1.18%)
Oct 15, 2008 6.640 6.760 5.700 5.940 584,559 -0.90(-13.16%)
Oct 14, 2008 8.090 10.12 6.180 6.840 792,433 -1.79(-20.74%)
Oct 13, 2008 9.790 10.14 8.010 8.630 534,612 -0.65(-7.00%)
Oct 10, 2008 7.830 9.620 5.800 9.280 758,269 +0.95(+11.40%)
Oct 09, 2008 10.08 12.00 7.610 8.330 737,163 -1.93(-18.81%)
Oct 08, 2008 9.620 11.85 9.110 10.26 625,831 +0.22(+2.19%)
Oct 07, 2008 10.88 11.84 9.830 10.04 392,355 -1.11(-9.96%)
Oct 06, 2008 10.11 11.85 8.000 11.15 540,543 +0.40(+3.72%)
Oct 03, 2008 10.99 12.49 10.49 10.75 585,992 -0.91(-7.80%)
Oct 02, 2008 11.19 12.43 10.49 11.66 306,441 +0.47(+4.20%)
Oct 01, 2008 11.02 11.61 10.82 11.19 320,355 +0.18(+1.63%)
Sep 30, 2008 9.680 11.82 9.680 11.01 750,914 +0.67(+6.48%)
Sep 29, 2008 11.35 11.40 9.550 10.34 1,066,572 -1.49(-12.60%)
Sep 26, 2008 11.33 12.57 11.30 11.83 533,720 +0.29(+2.51%)
Sep 25, 2008 11.15 12.83 11.00 11.54 336,071 +0.39(+3.50%)
Sep 24, 2008 11.58 12.15 10.98 11.15 849,965 -0.22(-1.93%)
Sep 23, 2008 11.17 11.60 10.70 11.37 952,384 -0.02(-0.18%)
Sep 22, 2008 11.05 11.47 10.21 11.39 3,011,327 +1.29(+12.77%)
Sep 19, 2008 11.32 12.99 9.570 10.10 5,339,373 -2.10(-17.21%)
Sep 18, 2008 13.91 14.07 12.20 12.20 1,152,928 -1.77(-12.67%)
Sep 17, 2008 14.77 14.77 13.77 13.97 635,096 -0.85(-5.74%)
Sep 16, 2008 14.14 14.82 13.96 14.82 813,280 +0.12(+0.82%)
Sep 15, 2008 14.02 14.73 13.78 14.70 373,760 +0.13(+0.89%)
Sep 12, 2008 14.27 14.76 14.01 14.57 482,666 -0.08(-0.55%)
Sep 11, 2008 14.16 14.81 14.01 14.65 395,771 +0.03(+0.21%)
Sep 10, 2008 14.70 14.73 14.23 14.62 631,498 -0.08(-0.54%)
Sep 09, 2008 14.01 15.32 14.01 14.70 399,733 +0.02(+0.14%)
Sep 08, 2008 14.86 15.25 14.57 14.68 403,188 -0.36(-2.39%)
Sep 05, 2008 14.28 15.15 13.98 15.04 607,850 +0.38(+2.59%)
Sep 04, 2008 14.70 15.19 14.66 14.66 474,337 -0.04(-0.27%)
Sep 03, 2008 14.70 15.25 14.66 14.70 565,294 -0.35(-2.33%)
Sep 02, 2008 14.25 16.17 14.25 15.05 509,059 +0.40(+2.73%)
Aug 29, 2008 14.23 14.95 14.23 14.65 708,416 +0.05(+0.34%)
Aug 28, 2008 14.82 15.16 14.14 14.60 645,137 -0.62(-4.07%)
Aug 27, 2008 15.99 16.17 15.19 15.22 608,965 -0.74(-4.64%)
Aug 26, 2008 16.03 16.54 15.89 15.96 754,025 +0.01(+0.06%)
Aug 25, 2008 15.87 15.98 15.70 15.95 461,971 +0.03(+0.19%)
Aug 22, 2008 15.88 16.51 15.50 15.92 1,846,186 +0.63(+4.12%)
Aug 21, 2008 11.00 15.41 11.00 15.29 4,337,672 +2.68(+21.25%)
Aug 20, 2008 12.11 12.61 12.00 12.61 3,733,947 +0.51(+4.21%)
Aug 19, 2008 11.99 12.35 11.99 12.10 585,447 -0.29(-2.34%)
Aug 18, 2008 12.87 12.87 12.00 12.39 271,440 +0.14(+1.14%)
Aug 15, 2008 12.04 13.20 12.00 12.25 133,972 +0.25(+2.08%)
Aug 14, 2008 12.25 12.49 11.75 12.00 217,408 +0.00(+0.00%)
Aug 13, 2008 11.49 12.15 11.00 12.00 128,940 +1.10(+10.09%)
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.