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 (%)
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%)
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.