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 (%)
Nov 30, 2016 39.55 39.55 37.75 38.10 1,541,242 -1.30(-3.30%)
Nov 29, 2016 40.00 40.15 38.45 39.40 506,307 -1.40(-3.43%)
Nov 28, 2016 40.45 40.95 39.75 40.80 327,095 +0.25(+0.62%)
Nov 25, 2016 40.30 40.80 40.25 40.55 107,040 +0.15(+0.37%)
Nov 23, 2016 40.40 40.40 40.40 0 +0.15(+0.37%)
Nov 22, 2016 39.65 40.40 39.25 40.25 343,671 +0.80(+2.03%)
Nov 21, 2016 39.45 39.75 39.05 39.45 215,516 +0.30(+0.77%)
Nov 18, 2016 38.60 39.65 38.35 39.15 415,239 +0.40(+1.03%)
Nov 17, 2016 39.05 39.75 38.35 38.75 506,150 -0.10(-0.26%)
Nov 16, 2016 39.00 39.45 38.80 38.85 273,010 -0.20(-0.51%)
Nov 15, 2016 39.35 39.75 38.85 39.05 543,057 -0.50(-1.26%)
Nov 14, 2016 38.30 40.20 38.30 39.55 555,684 +1.65(+4.35%)
Nov 11, 2016 37.05 38.15 36.50 37.90 497,068 +0.90(+2.43%)
Nov 10, 2016 37.10 38.50 36.80 37.00 495,898 +0.35(+0.95%)
Nov 09, 2016 33.30 36.70 32.45 36.65 1,076,468 +2.95(+8.75%)
Nov 08, 2016 30.75 34.55 30.75 33.70 1,859,953 +2.45(+7.84%)
Nov 07, 2016 31.50 33.80 31.10 31.25 1,774,178 -4.75(-13.19%)
Nov 04, 2016 36.70 37.60 35.90 36.00 732,579 -0.50(-1.37%)
Nov 03, 2016 36.70 37.80 36.45 36.50 291,650 -0.25(-0.68%)
Nov 02, 2016 36.90 37.35 36.30 36.75 355,069 -0.05(-0.14%)
Nov 01, 2016 37.45 38.00 36.60 36.80 450,758 -0.90(-2.39%)
Oct 31, 2016 37.40 37.77 36.80 37.70 394,671 +0.50(+1.34%)
Oct 28, 2016 37.05 37.65 36.95 37.20 304,581 +0.05(+0.13%)
Oct 27, 2016 37.60 37.60 36.85 37.15 343,837 -0.40(-1.07%)
Oct 26, 2016 38.10 38.35 37.50 37.55 219,438 -0.65(-1.70%)
Oct 25, 2016 37.95 38.30 37.20 38.20 382,613 +0.10(+0.26%)
Oct 24, 2016 38.15 38.55 37.55 38.10 187,556 +0.20(+0.53%)
Oct 21, 2016 37.85 38.27 37.70 37.90 191,393 -0.20(-0.52%)
Oct 20, 2016 38.45 38.80 37.95 38.10 199,239 -0.20(-0.52%)
Oct 19, 2016 38.25 38.40 37.70 38.30 167,275 +0.25(+0.66%)
Oct 18, 2016 38.15 38.50 38.00 38.05 140,051 +0.05(+0.13%)
Oct 17, 2016 38.20 38.25 37.70 38.00 160,775 -0.12(-0.31%)
Oct 14, 2016 38.38 38.38 37.92 38.12 206,024 -0.06(-0.16%)
Oct 13, 2016 38.16 38.38 37.81 38.18 281,192 -0.53(-1.37%)
Oct 12, 2016 38.38 38.92 38.01 38.71 307,735 +0.45(+1.18%)
Oct 11, 2016 38.86 39.26 37.98 38.26 344,768 -0.71(-1.82%)
Oct 10, 2016 37.68 39.12 37.67 38.97 402,881 -0.77(-1.94%)
Oct 07, 2016 39.31 39.94 39.12 39.74 351,832 +0.37(+0.94%)
Oct 06, 2016 37.82 39.48 37.82 39.37 462,295 -0.76(-1.89%)
Oct 05, 2016 39.98 40.42 39.81 40.13 296,531 +0.35(+0.88%)
Oct 04, 2016 39.50 39.97 39.33 39.78 150,151 +0.41(+1.04%)
Oct 03, 2016 39.75 39.95 39.27 39.37 273,983 -0.43(-1.08%)
Sep 30, 2016 39.21 39.98 39.07 39.80 306,295 +0.60(+1.53%)
Sep 29, 2016 39.22 39.62 38.99 39.20 254,515 -0.05(-0.13%)
Sep 28, 2016 39.35 39.35 38.74 39.25 189,967 +0.01(+0.03%)
Sep 27, 2016 39.16 39.51 39.06 39.24 206,410 +0.14(+0.36%)
Sep 26, 2016 39.67 39.93 39.02 39.10 174,074 -0.74(-1.86%)
Sep 23, 2016 39.68 40.15 39.68 39.84 269,375 +0.24(+0.61%)
Sep 22, 2016 38.51 39.67 38.46 39.60 397,791 +1.07(+2.78%)
Sep 21, 2016 38.44 38.89 38.23 38.53 391,515 +0.41(+1.08%)
Sep 20, 2016 39.16 39.83 37.34 38.12 940,152 -2.38(-5.88%)
Sep 19, 2016 40.11 41.07 40.08 40.50 241,691 +0.53(+1.33%)
Sep 16, 2016 41.16 41.16 39.91 39.97 609,500 -1.24(-3.01%)
Sep 15, 2016 40.46 41.25 40.16 41.21 215,437 +0.38(+0.93%)
Sep 14, 2016 40.91 41.50 40.30 40.83 313,598 -0.17(-0.41%)
Sep 13, 2016 40.96 41.17 40.71 41.00 300,296 -0.43(-1.04%)
Sep 12, 2016 40.72 41.55 40.72 41.43 243,985 +0.64(+1.57%)
Sep 09, 2016 40.79 41.01 40.38 40.79 485,282 +0.08(+0.20%)
Sep 08, 2016 41.80 42.06 40.48 40.71 732,041 -1.29(-3.07%)
Sep 07, 2016 41.75 42.17 41.39 42.00 310,114 +0.09(+0.21%)
Sep 06, 2016 42.14 42.27 41.61 41.91 264,767 -0.32(-0.76%)
Sep 02, 2016 41.89 42.23 42.23 42.23 429,400 +0.27(+0.64%)
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.