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, 2015 77.93 78.62 76.08 77.44 974,416 -0.93(-1.19%)
Jan 29, 2015 75.48 79.68 73.17 78.37 1,348,131 +3.37(+4.49%)
Jan 28, 2015 78.88 79.80 74.61 75.00 932,365 +0.06(+0.08%)
Jan 27, 2015 74.92 75.65 73.99 74.94 217,860 -0.88(-1.16%)
Jan 26, 2015 74.70 76.26 74.38 75.82 162,323 +1.10(+1.47%)
Jan 23, 2015 74.44 75.27 74.40 74.72 268,307 +0.33(+0.44%)
Jan 22, 2015 72.92 74.86 72.59 74.39 469,293 +1.95(+2.69%)
Jan 21, 2015 72.70 73.20 72.09 72.44 254,285 -0.42(-0.58%)
Jan 20, 2015 73.89 75.49 72.80 72.86 253,455 -1.02(-1.38%)
Jan 16, 2015 73.78 73.88 73.88 73.88 443,900 -0.16(-0.22%)
Jan 15, 2015 76.25 77.30 73.58 74.04 253,277 -2.21(-2.90%)
Jan 14, 2015 76.51 76.92 75.54 76.25 202,402 -1.04(-1.35%)
Jan 13, 2015 77.35 79.31 76.54 77.29 291,683 +1.13(+1.48%)
Jan 12, 2015 75.52 76.33 74.58 76.16 191,189 +0.61(+0.81%)
Jan 09, 2015 76.53 76.67 75.45 75.55 226,030 -1.15(-1.50%)
Jan 08, 2015 76.36 77.26 75.49 76.70 405,413 +1.06(+1.40%)
Jan 07, 2015 74.47 75.72 73.49 75.64 192,165 +1.87(+2.53%)
Jan 06, 2015 74.47 75.05 73.37 73.77 300,290 -0.35(-0.47%)
Jan 05, 2015 74.90 74.92 73.89 74.12 280,328 -0.83(-1.11%)
Jan 02, 2015 76.70 76.70 74.63 74.95 187,721 -1.05(-1.38%)
Dec 31, 2014 76.92 76.00 76.00 76.00 207,400 -0.72(-0.94%)
Dec 30, 2014 76.67 77.47 76.05 76.72 130,239 -0.15(-0.20%)
Dec 29, 2014 75.92 77.18 75.43 76.87 209,512 +0.88(+1.16%)
Dec 26, 2014 76.44 76.65 75.78 75.99 92,424 -0.10(-0.13%)
Dec 24, 2014 75.99 76.09 76.09 76.09 145,000 +0.37(+0.49%)
Dec 23, 2014 75.65 76.25 75.08 75.72 245,269 +0.34(+0.45%)
Dec 22, 2014 75.04 75.65 74.54 75.38 183,217 +0.16(+0.21%)
Dec 19, 2014 76.53 76.53 74.15 75.22 839,672 -1.29(-1.69%)
Dec 18, 2014 76.58 77.62 75.71 76.51 228,148 +0.71(+0.94%)
Dec 17, 2014 74.61 75.88 73.89 75.80 254,594 +1.76(+2.38%)
Dec 16, 2014 74.65 75.70 73.66 74.04 384,873 -0.58(-0.78%)
Dec 15, 2014 74.82 76.23 74.01 74.62 353,898 -0.04(-0.05%)
Dec 12, 2014 72.55 75.40 72.55 74.66 283,323 +1.28(+1.74%)
Dec 11, 2014 73.03 74.20 72.86 73.38 186,105 +0.76(+1.05%)
Dec 10, 2014 72.85 73.53 72.42 72.62 402,682 -0.46(-0.63%)
Dec 09, 2014 70.56 73.21 70.03 73.08 264,333 +1.74(+2.44%)
Dec 08, 2014 71.11 71.56 70.86 71.34 281,469 -0.11(-0.15%)
Dec 05, 2014 71.74 72.25 71.09 71.45 172,654 -0.39(-0.54%)
Dec 04, 2014 72.60 72.60 71.62 71.84 215,872 -0.68(-0.94%)
Dec 03, 2014 72.19 73.04 72.18 72.52 148,091 +0.13(+0.18%)
Dec 02, 2014 71.89 72.89 71.14 72.39 237,248 +0.61(+0.85%)
Dec 01, 2014 72.70 72.84 71.38 71.78 205,877 -1.15(-1.58%)
Nov 28, 2014 73.01 73.93 72.77 72.93 139,496 +0.29(+0.40%)
Nov 26, 2014 72.94 72.64 72.64 72.64 167,800 -0.06(-0.08%)
Nov 25, 2014 72.50 73.31 72.36 72.70 357,496 +0.33(+0.46%)
Nov 24, 2014 72.02 72.54 71.37 72.37 246,930 +0.72(+1.00%)
Nov 21, 2014 72.02 72.72 71.40 71.65 263,262 +0.49(+0.69%)
Nov 20, 2014 69.77 71.46 69.77 71.16 214,190 +1.07(+1.53%)
Nov 19, 2014 70.12 71.23 69.36 70.09 274,128 -0.20(-0.28%)
Nov 18, 2014 70.73 71.23 70.23 70.29 194,840 -0.23(-0.33%)
Nov 17, 2014 71.02 71.11 70.30 70.52 318,729 -0.53(-0.75%)
Nov 14, 2014 70.88 71.45 70.44 71.05 206,179 +0.26(+0.37%)
Nov 13, 2014 70.81 71.21 70.36 70.79 196,527 +0.24(+0.34%)
Nov 12, 2014 69.41 70.76 69.41 70.55 284,719 +0.99(+1.42%)
Nov 11, 2014 69.67 69.74 69.02 69.56 304,765 -0.11(-0.16%)
Nov 10, 2014 69.56 69.88 69.18 69.67 247,285 -0.03(-0.04%)
Nov 07, 2014 69.66 70.01 69.20 69.70 485,346 -0.16(-0.23%)
Nov 06, 2014 71.22 71.27 69.46 69.86 530,379 -1.07(-1.51%)
Nov 05, 2014 67.95 71.14 67.95 70.93 861,138 +3.66(+5.44%)
Nov 04, 2014 66.06 68.03 65.27 67.27 672,266 +1.98(+3.03%)
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.