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 31, 2013 58.96 60.21 58.56 59.60 271,649 +0.71(+1.21%)
Jan 30, 2013 59.55 60.00 58.64 58.89 167,812 -0.83(-1.39%)
Jan 29, 2013 59.01 59.73 58.79 59.72 171,990 +0.85(+1.44%)
Jan 28, 2013 59.84 59.96 58.77 58.87 238,124 -0.68(-1.14%)
Jan 25, 2013 59.38 60.12 59.11 59.55 306,251 +0.37(+0.63%)
Jan 24, 2013 58.57 60.18 58.57 59.18 409,598 +0.77(+1.32%)
Jan 23, 2013 58.76 58.79 58.28 58.41 281,460 -0.24(-0.41%)
Jan 22, 2013 59.11 59.27 58.52 58.65 195,029 -0.38(-0.64%)
Jan 18, 2013 59.03 59.71 58.72 59.03 205,363 -0.15(-0.25%)
Jan 17, 2013 59.63 59.93 58.89 59.18 401,819 -0.33(-0.55%)
Jan 16, 2013 60.44 60.71 59.08 59.51 297,132 -1.18(-1.94%)
Jan 15, 2013 57.96 60.87 57.96 60.69 318,394 +2.58(+4.44%)
Jan 14, 2013 58.15 58.43 57.68 58.11 330,574 -0.03(-0.05%)
Jan 11, 2013 58.25 58.63 58.08 58.14 202,915 -0.15(-0.26%)
Jan 10, 2013 58.44 58.90 57.65 58.29 299,894 +0.02(+0.03%)
Jan 09, 2013 58.29 58.95 58.16 58.27 260,238 +0.58(+1.01%)
Jan 08, 2013 57.22 58.00 57.13 57.69 171,419 +0.59(+1.03%)
Jan 07, 2013 57.42 57.78 57.07 57.10 190,320 -0.47(-0.82%)
Jan 04, 2013 57.86 58.29 57.12 57.57 194,920 +0.01(+0.02%)
Jan 03, 2013 55.47 57.69 55.47 57.56 300,392 +1.67(+2.99%)
Jan 02, 2013 56.16 56.25 55.49 55.89 271,782 +0.80(+1.45%)
Dec 31, 2012 54.04 55.38 53.10 55.09 204,430 +0.94(+1.74%)
Dec 28, 2012 53.93 55.00 53.44 54.15 170,837 -0.15(-0.28%)
Dec 27, 2012 54.02 54.50 53.19 54.30 126,243 +0.31(+0.57%)
Dec 26, 2012 55.46 55.46 53.60 53.99 166,821 -1.18(-2.14%)
Dec 24, 2012 55.21 55.97 54.84 55.17 85,590 +0.06(+0.11%)
Dec 21, 2012 54.83 55.51 53.49 55.11 1,090,540 -0.09(-0.16%)
Dec 20, 2012 54.85 55.24 54.38 55.20 198,012 +0.39(+0.71%)
Dec 19, 2012 55.09 55.37 54.42 54.81 212,502 -0.20(-0.36%)
Dec 18, 2012 54.23 55.17 54.00 55.01 192,000 +0.71(+1.31%)
Dec 17, 2012 53.41 54.35 52.93 54.30 307,349 +0.97(+1.82%)
Dec 14, 2012 52.61 53.68 52.36 53.33 265,296 +0.50(+0.95%)
Dec 13, 2012 52.65 53.19 52.62 52.83 317,932 +0.07(+0.13%)
Dec 12, 2012 53.22 53.89 52.72 52.76 375,837 -0.43(-0.81%)
Dec 11, 2012 52.76 54.11 52.50 53.19 404,984 +0.64(+1.22%)
Dec 10, 2012 52.05 52.65 52.00 52.55 187,293 +0.57(+1.10%)
Dec 07, 2012 52.16 52.50 51.80 51.98 260,419 -0.11(-0.21%)
Dec 06, 2012 52.07 52.65 51.73 52.09 183,082 -0.00(-0.01%)
Dec 05, 2012 52.31 52.61 51.88 52.09 227,802 -0.12(-0.22%)
Dec 04, 2012 52.38 52.56 52.06 52.21 369,861 -0.68(-1.29%)
Nov 30, 2012 53.01 53.18 52.59 52.89 233,920 +0.10(+0.19%)
Nov 29, 2012 52.99 53.31 51.84 52.79 156,727 +0.29(+0.55%)
Nov 28, 2012 51.73 52.66 51.33 52.50 105,381 +0.40(+0.77%)
Nov 27, 2012 52.05 52.75 51.69 52.10 133,672 +0.16(+0.31%)
Nov 26, 2012 52.57 53.21 51.51 51.94 174,561 -0.69(-1.31%)
Nov 23, 2012 52.50 52.81 52.15 52.63 55,102 +0.35(+0.67%)
Nov 21, 2012 52.32 52.71 51.69 52.28 128,831 +0.23(+0.44%)
Nov 20, 2012 51.45 52.18 51.37 52.05 193,842 +0.27(+0.52%)
Nov 19, 2012 51.10 51.85 50.83 51.78 313,837 +1.28(+2.53%)
Nov 16, 2012 49.47 50.52 49.47 50.50 189,479 +0.90(+1.81%)
Nov 15, 2012 49.60 50.01 49.13 49.60 349,708 +0.16(+0.32%)
Nov 14, 2012 51.84 52.64 49.35 49.44 543,948 -2.13(-4.13%)
Nov 13, 2012 51.75 52.44 51.53 51.57 266,767 -0.18(-0.35%)
Nov 12, 2012 51.58 52.32 51.45 51.75 272,230 +0.21(+0.41%)
Nov 09, 2012 51.21 51.61 50.95 51.54 509,220 +0.27(+0.53%)
Nov 08, 2012 50.88 51.37 50.41 51.27 365,328 +0.47(+0.93%)
Nov 07, 2012 51.47 51.80 50.80 50.80 214,740 -1.28(-2.46%)
Nov 06, 2012 52.26 52.31 51.81 52.08 296,058 +0.38(+0.74%)
Nov 05, 2012 50.94 51.71 50.94 51.70 150,525 +0.55(+1.08%)
Nov 02, 2012 53.53 53.62 51.10 51.15 412,378 -2.12(-3.98%)
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.