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, 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%)
Nov 03, 2014 65.96 66.38 65.28 65.29 515,164 -0.78(-1.18%)
Oct 31, 2014 67.08 67.08 65.94 66.07 337,414 +0.55(+0.84%)
Oct 30, 2014 65.92 66.32 64.37 65.52 437,504 -1.49(-2.22%)
Oct 29, 2014 68.26 68.94 66.53 67.01 401,018 -1.55(-2.25%)
Oct 28, 2014 66.73 68.66 66.48 68.56 550,058 +2.56(+3.87%)
Oct 27, 2014 65.05 66.03 64.69 66.00 233,226 +0.61(+0.93%)
Oct 24, 2014 65.84 65.84 64.98 65.39 231,600 -0.30(-0.46%)
Oct 23, 2014 65.45 66.16 65.37 65.69 396,073 +0.95(+1.47%)
Oct 22, 2014 65.75 66.31 64.63 64.74 394,414 -1.16(-1.76%)
Oct 21, 2014 64.10 65.93 63.88 65.90 543,067 +2.21(+3.47%)
Oct 20, 2014 61.04 64.20 60.80 63.69 385,892 +2.33(+3.80%)
Oct 17, 2014 61.46 61.57 60.53 61.36 220,654 +0.73(+1.21%)
Oct 16, 2014 60.10 61.28 60.10 60.62 313,252 -0.34(-0.55%)
Oct 15, 2014 60.42 61.27 59.67 60.96 281,795 -0.40(-0.65%)
Oct 14, 2014 61.02 61.73 60.13 61.36 240,830 +0.78(+1.30%)
Oct 13, 2014 61.23 61.46 60.34 60.58 185,319 -0.77(-1.26%)
Oct 10, 2014 61.55 62.65 61.29 61.35 314,553 +0.12(+0.20%)
Oct 09, 2014 62.21 62.41 60.72 61.23 314,801 -1.01(-1.62%)
Oct 08, 2014 61.11 62.26 61.00 62.24 178,357 +0.99(+1.62%)
Oct 07, 2014 62.23 62.40 61.16 61.25 257,422 -1.38(-2.20%)
Oct 06, 2014 62.58 62.94 61.82 62.63 369,731 +0.13(+0.21%)
Oct 03, 2014 62.25 62.78 61.82 62.50 162,782 +0.91(+1.48%)
Oct 02, 2014 61.08 61.75 60.84 61.59 302,764 +0.35(+0.57%)
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.