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, 2010 32.63 32.76 30.02 30.12 528,696 -2.60(-7.95%)
Apr 29, 2010 31.98 32.94 31.82 32.72 321,875 +0.95(+2.99%)
Apr 28, 2010 31.12 32.48 30.90 31.77 398,922 +0.73(+2.35%)
Apr 27, 2010 32.82 32.82 30.79 31.04 602,032 -1.95(-5.93%)
Apr 26, 2010 33.20 34.66 32.87 32.99 421,971 -0.15(-0.44%)
Apr 23, 2010 33.80 34.10 32.46 33.14 364,253 -0.54(-1.60%)
Apr 22, 2010 32.19 33.93 32.06 33.68 424,271 +1.09(+3.34%)
Apr 21, 2010 32.03 32.70 30.97 32.59 486,002 +0.49(+1.53%)
Apr 20, 2010 31.10 32.11 30.40 32.10 252,197 +1.29(+4.19%)
Apr 19, 2010 31.58 31.99 30.23 30.81 512,340 -0.78(-2.47%)
Apr 16, 2010 33.01 33.01 31.24 31.59 487,018 -1.39(-4.21%)
Apr 15, 2010 33.02 33.30 32.60 32.98 355,040 -0.13(-0.39%)
Apr 14, 2010 31.50 33.11 31.46 33.11 433,586 +1.75(+5.58%)
Apr 13, 2010 30.74 31.59 30.68 31.36 268,342 +0.66(+2.15%)
Apr 12, 2010 30.29 30.99 30.12 30.70 355,303 +0.31(+1.02%)
Apr 09, 2010 30.82 31.09 29.76 30.39 340,718 -0.67(-2.16%)
Apr 08, 2010 30.31 31.30 29.30 31.06 378,765 +0.57(+1.87%)
Apr 07, 2010 30.93 31.79 30.32 30.49 476,713 -0.46(-1.49%)
Apr 06, 2010 30.50 30.97 30.15 30.95 225,282 +0.40(+1.31%)
Apr 05, 2010 30.08 30.57 29.94 30.55 337,008 +0.65(+2.17%)
Apr 01, 2010 29.57 29.90 29.90 29.90 630,600 +0.46(+1.56%)
Mar 31, 2010 29.83 30.56 29.43 29.44 816,253 -0.56(-1.87%)
Mar 30, 2010 30.77 30.99 29.94 30.00 576,229 -0.85(-2.76%)
Mar 29, 2010 30.42 30.93 30.35 30.85 292,832 +0.36(+1.18%)
Mar 26, 2010 30.00 30.79 30.00 30.49 302,791 +0.54(+1.80%)
Mar 25, 2010 29.84 30.80 29.71 29.95 547,096 +0.14(+0.47%)
Mar 24, 2010 30.34 30.36 29.75 29.81 366,581 -0.54(-1.78%)
Mar 23, 2010 28.98 30.41 28.81 30.35 700,470 +1.35(+4.66%)
Mar 22, 2010 29.23 29.30 28.25 29.00 545,542 -0.34(-1.16%)
Mar 19, 2010 29.65 30.07 28.56 29.34 2,276,309 -0.15(-0.51%)
Mar 18, 2010 29.51 30.00 29.22 29.49 433,253 -0.15(-0.51%)
Mar 17, 2010 29.09 30.39 29.09 29.64 614,884 +0.49(+1.68%)
Mar 16, 2010 29.49 29.82 28.77 29.15 558,895 -0.25(-0.85%)
Mar 15, 2010 28.85 29.57 28.52 29.40 478,806 -0.13(-0.44%)
Mar 12, 2010 29.40 29.68 28.26 29.53 600,691 +0.32(+1.10%)
Mar 11, 2010 28.62 29.56 28.08 29.21 545,581 +0.37(+1.28%)
Mar 10, 2010 28.01 29.39 27.89 28.84 1,222,823 +0.75(+2.67%)
Mar 09, 2010 28.33 28.94 27.58 28.09 589,173 -0.50(-1.75%)
Mar 08, 2010 27.92 28.80 27.61 28.59 969,377 +0.69(+2.47%)
Mar 05, 2010 26.70 27.93 25.82 27.90 1,121,302 +1.12(+4.18%)
Mar 04, 2010 24.81 27.55 23.43 26.78 1,409,059 +2.05(+8.29%)
Mar 03, 2010 24.57 27.34 24.57 24.73 2,451,403 +2.03(+8.94%)
Mar 02, 2010 22.74 23.35 22.48 22.70 798,742 -0.06(-0.26%)
Mar 01, 2010 21.82 23.31 21.65 22.76 535,489 +1.10(+5.08%)
Feb 26, 2010 22.02 22.19 21.33 21.66 454,064 -0.28(-1.28%)
Feb 25, 2010 20.16 22.09 19.81 21.94 1,009,698 +1.48(+7.23%)
Feb 24, 2010 20.14 20.49 19.79 20.46 201,729 +0.47(+2.35%)
Feb 23, 2010 20.75 20.75 19.46 19.99 438,162 -0.89(-4.26%)
Feb 22, 2010 20.90 20.90 20.42 20.88 293,162 -0.02(-0.10%)
Feb 19, 2010 19.86 21.06 19.34 20.90 530,580 +1.05(+5.29%)
Feb 18, 2010 19.46 19.90 19.26 19.85 355,444 +0.34(+1.74%)
Feb 17, 2010 19.51 20.05 19.05 19.51 699,145 -0.02(-0.10%)
Feb 16, 2010 19.75 19.91 19.24 19.53 301,626 -0.04(-0.20%)
Feb 12, 2010 19.62 19.57 19.57 19.57 499,800 -0.30(-1.51%)
Feb 11, 2010 18.39 19.92 18.01 19.87 305,261 +1.38(+7.46%)
Feb 10, 2010 18.90 18.95 18.03 18.49 265,918 -0.57(-2.99%)
Feb 09, 2010 18.31 19.14 18.14 19.06 213,941 +0.97(+5.36%)
Feb 08, 2010 18.90 18.90 18.05 18.09 214,962 -0.77(-4.08%)
Feb 05, 2010 19.03 19.24 18.19 18.86 363,899 -0.19(-1.00%)
Feb 04, 2010 19.09 19.39 18.87 19.05 432,246 -0.21(-1.09%)
Feb 03, 2010 19.50 19.58 18.94 19.26 356,147 -0.31(-1.58%)
Feb 02, 2010 19.23 19.69 19.09 19.57 401,957 +0.30(+1.56%)
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.