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 (%)
Dec 31, 2013 62.99 62.30 62.30 62.30 310,900 -0.54(-0.86%)
Dec 30, 2013 62.44 63.15 62.08 62.84 158,720 +0.28(+0.45%)
Dec 27, 2013 62.73 62.84 62.34 62.56 179,789 +0.10(+0.16%)
Dec 26, 2013 62.97 63.25 61.66 62.46 179,531 -0.16(-0.26%)
Dec 24, 2013 62.66 63.28 62.36 62.62 161,413 +0.01(+0.02%)
Dec 23, 2013 62.63 63.37 62.09 62.61 270,189 +0.11(+0.18%)
Dec 20, 2013 61.64 63.23 61.64 62.50 781,196 +1.00(+1.63%)
Dec 19, 2013 61.18 61.79 61.02 61.50 226,106 +0.06(+0.10%)
Dec 18, 2013 60.03 61.69 59.70 61.44 376,904 +1.41(+2.35%)
Dec 17, 2013 60.09 60.12 59.07 60.03 368,170 -0.25(-0.41%)
Dec 16, 2013 61.10 61.12 60.21 60.28 279,161 -0.36(-0.59%)
Dec 13, 2013 60.32 60.99 59.79 60.64 251,948 +0.60(+1.00%)
Dec 12, 2013 59.87 60.18 59.42 60.04 223,169 +0.29(+0.49%)
Dec 11, 2013 60.06 60.10 59.42 59.75 320,359 -0.14(-0.23%)
Dec 10, 2013 59.27 60.08 59.20 59.89 324,958 +0.38(+0.64%)
Dec 09, 2013 59.89 60.03 59.34 59.51 394,965 -0.34(-0.57%)
Dec 06, 2013 58.90 59.94 58.62 59.85 0 +1.56(+2.68%)
Dec 05, 2013 58.02 58.68 57.80 58.29 0 +0.15(+0.26%)
Dec 04, 2013 57.41 58.34 57.08 58.14 0 +0.26(+0.45%)
Dec 03, 2013 57.03 57.94 56.88 57.88 332,156 +0.88(+1.54%)
Dec 02, 2013 57.08 58.60 56.86 57.00 251,921 -0.40(-0.70%)
Nov 29, 2013 58.43 58.55 57.27 57.40 0 -0.72(-1.24%)
Nov 27, 2013 57.61 58.25 57.36 58.12 0 +0.68(+1.18%)
Nov 26, 2013 57.83 57.83 57.28 57.44 0 -0.39(-0.67%)
Nov 25, 2013 58.34 58.88 57.58 57.83 158,454 -0.24(-0.41%)
Nov 22, 2013 57.73 58.47 57.55 58.07 0 +0.43(+0.75%)
Nov 21, 2013 57.72 57.90 57.30 57.64 227,553 +0.15(+0.26%)
Nov 20, 2013 57.73 58.00 57.03 57.49 0 -0.01(-0.02%)
Nov 19, 2013 57.60 58.14 57.06 57.50 254,327 -0.13(-0.23%)
Nov 18, 2013 58.00 58.00 57.12 57.63 182,274 -0.09(-0.16%)
Nov 15, 2013 57.65 58.00 57.03 57.72 0 +0.00(+0.00%)
Nov 14, 2013 57.31 57.96 57.00 57.72 274,072 +1.13(+2.00%)
Nov 12, 2013 56.02 57.05 56.02 56.59 0 +0.27(+0.48%)
Nov 11, 2013 56.67 57.37 56.06 56.32 0 -0.33(-0.58%)
Nov 08, 2013 55.25 57.11 55.25 56.65 0 +1.39(+2.52%)
Nov 07, 2013 54.45 57.93 54.00 55.26 585,960 +1.29(+2.39%)
Nov 06, 2013 54.30 54.30 51.60 53.97 577,416 +0.12(+0.22%)
Nov 05, 2013 53.33 55.51 53.33 53.85 816,472 -0.12(-0.22%)
Nov 04, 2013 53.96 54.05 52.01 53.97 361,055 +1.95(+3.75%)
Nov 01, 2013 52.36 52.44 51.59 52.02 0 -0.38(-0.73%)
Oct 31, 2013 53.32 53.57 52.37 52.40 0 -0.80(-1.50%)
Oct 30, 2013 53.66 54.25 53.11 53.20 244,109 -0.47(-0.88%)
Oct 29, 2013 53.51 53.90 53.20 53.67 0 +0.19(+0.36%)
Oct 28, 2013 54.09 54.09 53.20 53.48 0 -0.51(-0.94%)
Oct 25, 2013 55.00 55.51 53.84 53.99 0 -0.84(-1.53%)
Oct 24, 2013 53.25 54.99 52.91 54.83 489,743 +1.52(+2.85%)
Oct 23, 2013 52.90 53.76 52.45 53.31 0 +0.18(+0.34%)
Oct 22, 2013 53.31 53.53 52.18 53.13 263,310 +0.11(+0.21%)
Oct 21, 2013 52.91 53.25 52.62 53.02 341,981 +0.01(+0.02%)
Oct 18, 2013 53.73 53.73 52.69 53.01 300,241 -0.20(-0.38%)
Oct 17, 2013 52.15 53.26 52.04 53.21 368,078 +0.58(+1.10%)
Oct 16, 2013 52.60 53.29 52.24 52.63 327,507 +0.33(+0.63%)
Oct 15, 2013 53.10 53.35 51.79 52.30 240,034 -1.09(-2.04%)
Oct 14, 2013 53.01 53.86 52.94 53.39 276,296 +0.09(+0.17%)
Oct 11, 2013 52.07 53.33 51.97 53.30 0 +1.28(+2.46%)
Oct 10, 2013 51.41 52.43 51.41 52.02 451,100 +1.01(+1.98%)
Oct 09, 2013 50.55 51.21 50.55 51.01 771,234 +0.55(+1.09%)
Oct 08, 2013 51.26 51.35 50.03 50.46 454,035 -0.92(-1.79%)
Oct 07, 2013 51.89 52.21 51.32 51.38 0 -0.97(-1.85%)
Oct 04, 2013 52.72 53.05 52.30 52.35 0 -0.43(-0.81%)
Oct 03, 2013 53.52 53.52 52.72 52.78 0 -0.81(-1.51%)
Oct 02, 2013 53.53 53.80 53.18 53.59 337,222 -0.26(-0.48%)
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.