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 (%)
Feb 29, 2016 53.58 54.17 52.99 53.09 377,120 -0.34(-0.64%)
Feb 26, 2016 53.74 54.06 53.03 53.43 291,195 +0.29(+0.55%)
Feb 25, 2016 52.38 54.37 51.63 53.14 679,718 +1.13(+2.17%)
Feb 24, 2016 48.00 52.93 46.00 52.01 669,010 +3.63(+7.50%)
Feb 23, 2016 46.47 48.57 46.27 48.38 546,177 +2.04(+4.40%)
Feb 22, 2016 46.50 46.87 45.95 46.34 233,793 +0.08(+0.17%)
Feb 19, 2016 45.75 46.73 45.45 46.26 257,675 +0.42(+0.92%)
Feb 18, 2016 45.92 47.50 45.47 45.84 299,114 +0.20(+0.44%)
Feb 17, 2016 44.99 46.20 44.99 45.64 209,616 +0.78(+1.74%)
Feb 16, 2016 44.18 45.08 44.01 44.86 184,266 +1.11(+2.54%)
Feb 12, 2016 42.85 43.75 43.75 43.75 175,800 +1.14(+2.68%)
Feb 11, 2016 41.84 42.65 40.83 42.61 183,857 +0.16(+0.38%)
Feb 10, 2016 42.40 43.17 41.81 42.45 313,379 +0.39(+0.93%)
Feb 09, 2016 41.91 42.38 40.93 42.06 519,700 -0.16(-0.38%)
Feb 08, 2016 43.05 43.20 41.40 42.22 446,781 -1.34(-3.08%)
Feb 05, 2016 45.05 45.05 43.37 43.56 402,789 -1.82(-4.01%)
Feb 04, 2016 45.84 46.77 45.55 45.38 192,753 -0.67(-1.45%)
Feb 03, 2016 46.86 46.86 45.20 46.05 180,231 -0.41(-0.88%)
Feb 02, 2016 46.96 47.15 46.23 46.46 188,498 -0.99(-2.09%)
Feb 01, 2016 46.82 47.60 46.52 47.45 242,651 +0.39(+0.83%)
Jan 29, 2016 46.20 47.15 46.20 47.06 251,633 +0.88(+1.91%)
Jan 28, 2016 46.77 46.77 45.88 46.18 218,697 -0.07(-0.15%)
Jan 27, 2016 49.21 49.39 46.21 46.25 342,040 -2.97(-6.03%)
Jan 26, 2016 47.81 49.27 46.28 49.22 207,184 +1.53(+3.21%)
Jan 25, 2016 48.21 48.51 47.54 47.69 148,280 -0.60(-1.24%)
Jan 22, 2016 48.51 48.77 47.91 48.29 202,607 +0.29(+0.60%)
Jan 21, 2016 47.77 48.76 47.25 48.00 262,260 +0.36(+0.76%)
Jan 20, 2016 46.86 48.14 45.00 47.64 438,135 +0.13(+0.27%)
Jan 19, 2016 47.95 48.73 47.01 47.51 299,160 +0.01(+0.02%)
Jan 15, 2016 45.95 47.50 47.50 47.50 462,800 +0.51(+1.09%)
Jan 14, 2016 47.70 48.00 46.92 46.99 351,252 -0.55(-1.16%)
Jan 13, 2016 49.00 49.13 47.38 47.54 331,833 -1.37(-2.80%)
Jan 12, 2016 48.70 49.60 48.49 48.91 412,760 +0.56(+1.16%)
Jan 11, 2016 48.13 49.01 47.72 48.35 295,775 +0.32(+0.67%)
Jan 08, 2016 50.45 51.26 47.88 48.03 666,453 -2.33(-4.63%)
Jan 07, 2016 50.30 51.33 50.17 50.36 476,763 -0.93(-1.81%)
Jan 06, 2016 50.76 51.80 50.57 51.29 192,117 -0.17(-0.33%)
Jan 05, 2016 50.46 51.80 50.15 51.46 271,553 +1.15(+2.29%)
Jan 04, 2016 50.19 50.97 49.77 50.31 320,800 -0.36(-0.71%)
Dec 31, 2015 50.89 50.67 50.67 50.67 687,900 -0.37(-0.72%)
Dec 30, 2015 51.25 51.56 50.83 51.04 239,585 -0.46(-0.89%)
Dec 29, 2015 51.44 52.12 50.87 51.50 168,045 +0.37(+0.72%)
Dec 28, 2015 50.71 51.24 50.37 51.13 141,421 +0.12(+0.24%)
Dec 24, 2015 51.65 51.01 51.01 51.01 311,400 -0.91(-1.75%)
Dec 23, 2015 51.43 52.33 51.15 51.92 117,118 +0.67(+1.31%)
Dec 22, 2015 50.69 51.39 50.10 51.25 118,972 +0.73(+1.44%)
Dec 21, 2015 50.04 50.98 49.90 50.52 161,682 +0.77(+1.55%)
Dec 18, 2015 50.25 50.65 49.68 49.75 777,489 -0.75(-1.49%)
Dec 17, 2015 51.96 52.14 50.50 50.50 217,001 -1.19(-2.30%)
Dec 16, 2015 51.11 51.79 50.84 51.69 165,889 +0.88(+1.73%)
Dec 15, 2015 50.37 51.29 50.20 50.81 184,632 +0.69(+1.38%)
Dec 14, 2015 50.40 50.53 49.58 50.12 157,534 -0.19(-0.38%)
Dec 11, 2015 50.29 50.49 49.94 50.31 185,828 -0.76(-1.49%)
Dec 10, 2015 50.91 51.46 50.65 51.07 134,409 +0.09(+0.18%)
Dec 09, 2015 51.15 51.74 50.56 50.98 154,700 -0.15(-0.29%)
Dec 08, 2015 50.70 51.74 50.27 51.13 178,743 +0.13(+0.25%)
Dec 07, 2015 50.91 51.33 50.42 51.00 144,456 -0.02(-0.04%)
Dec 04, 2015 50.18 51.08 50.13 51.02 168,088 +0.85(+1.69%)
Dec 03, 2015 50.79 50.94 49.86 50.17 289,769 -0.29(-0.57%)
Dec 02, 2015 49.88 50.62 49.51 50.46 223,204 +0.63(+1.26%)
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.