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 (%)
Mar 31, 2011 32.25 32.37 31.54 32.03 184,724 -0.25(-0.77%)
Mar 30, 2011 31.60 32.55 31.60 32.28 263,630 +0.76(+2.40%)
Mar 29, 2011 31.03 31.59 30.86 31.52 305,168 +0.36(+1.16%)
Mar 28, 2011 31.10 31.61 30.80 31.16 211,324 +0.07(+0.23%)
Mar 25, 2011 31.07 31.98 31.04 31.09 325,691 +0.07(+0.23%)
Mar 24, 2011 31.18 31.46 30.79 31.02 498,785 +0.02(+0.06%)
Mar 23, 2011 30.51 31.19 30.05 31.00 521,683 +0.48(+1.57%)
Mar 22, 2011 30.61 30.84 30.19 30.52 318,617 -0.23(-0.75%)
Mar 21, 2011 30.55 31.00 29.86 30.75 507,629 +0.38(+1.25%)
Mar 18, 2011 31.02 31.39 29.95 30.37 1,406,713 -0.38(-1.24%)
Mar 17, 2011 31.19 31.33 30.56 30.75 287,357 -0.03(-0.10%)
Mar 16, 2011 31.15 31.45 30.40 30.78 420,186 -0.33(-1.06%)
Mar 15, 2011 30.13 31.38 29.91 31.11 495,755 +0.05(+0.16%)
Mar 14, 2011 30.35 31.25 29.89 31.06 331,114 +0.39(+1.27%)
Mar 11, 2011 30.32 31.09 29.85 30.67 386,292 +0.04(+0.13%)
Mar 10, 2011 30.63 31.32 30.40 30.63 319,260 -0.43(-1.38%)
Mar 09, 2011 30.23 31.45 29.74 31.06 344,671 +0.83(+2.75%)
Mar 08, 2011 29.48 30.53 28.98 30.23 448,473 +0.65(+2.20%)
Mar 07, 2011 30.37 30.49 28.87 29.58 374,115 -0.75(-2.47%)
Mar 04, 2011 30.65 30.91 29.84 30.33 273,985 -0.44(-1.43%)
Mar 03, 2011 30.88 31.08 30.28 30.77 311,358 +0.00(+0.00%)
Mar 02, 2011 30.23 31.19 29.98 30.77 303,869 +0.69(+2.29%)
Mar 01, 2011 32.50 32.50 30.04 30.08 603,811 -2.40(-7.39%)
Feb 28, 2011 32.20 32.49 29.88 32.48 512,425 +0.22(+0.68%)
Feb 25, 2011 31.93 32.40 30.99 32.26 423,949 +0.21(+0.66%)
Feb 24, 2011 30.00 32.05 29.40 32.05 718,140 +1.80(+5.95%)
Feb 23, 2011 31.27 32.18 27.92 30.25 1,023,349 -0.24(-0.79%)
Feb 22, 2011 30.76 30.82 29.69 30.49 568,500 -0.50(-1.61%)
Feb 18, 2011 30.78 31.04 30.08 30.99 244,629 +0.43(+1.41%)
Feb 17, 2011 29.76 30.93 29.45 30.56 278,389 +0.59(+1.97%)
Feb 16, 2011 28.96 30.10 28.96 29.97 260,390 +1.14(+3.95%)
Feb 15, 2011 29.56 29.66 28.83 28.83 311,357 -0.95(-3.19%)
Feb 14, 2011 29.81 30.30 29.34 29.78 164,731 -0.17(-0.57%)
Feb 11, 2011 29.06 30.02 28.87 29.95 217,664 +0.75(+2.57%)
Feb 10, 2011 29.54 29.66 28.98 29.20 304,962 -0.52(-1.75%)
Feb 09, 2011 29.27 30.15 29.01 29.72 242,122 +0.22(+0.75%)
Feb 08, 2011 28.66 29.53 28.44 29.50 351,469 +0.99(+3.47%)
Feb 07, 2011 28.23 28.86 28.07 28.51 291,872 +0.25(+0.88%)
Feb 04, 2011 28.08 28.89 27.74 28.26 338,410 +0.23(+0.82%)
Feb 03, 2011 27.50 28.38 27.01 28.03 563,340 +0.56(+2.04%)
Feb 02, 2011 28.53 29.06 27.40 27.47 631,101 -1.18(-4.12%)
Feb 01, 2011 28.21 29.38 28.10 28.65 315,132 +0.49(+1.74%)
Jan 31, 2011 28.52 29.11 27.93 28.16 555,160 -0.27(-0.95%)
Jan 28, 2011 28.15 28.90 28.12 28.43 575,067 +0.18(+0.64%)
Jan 27, 2011 28.52 28.59 27.77 28.25 326,777 -0.26(-0.91%)
Jan 26, 2011 28.20 28.79 27.80 28.51 296,545 +0.30(+1.06%)
Jan 25, 2011 27.66 28.24 27.42 28.21 742,649 +0.36(+1.29%)
Jan 24, 2011 27.50 27.89 27.14 27.85 394,281 +0.46(+1.68%)
Jan 21, 2011 28.48 28.48 27.30 27.39 711,814 -0.86(-3.04%)
Jan 20, 2011 27.73 29.08 27.25 28.25 482,941 +0.47(+1.69%)
Jan 19, 2011 28.47 28.78 27.18 27.78 855,826 -0.66(-2.32%)
Jan 18, 2011 27.69 28.51 27.54 28.44 452,742 +0.47(+1.68%)
Jan 14, 2011 28.55 28.73 27.79 27.97 658,847 -0.68(-2.37%)
Jan 13, 2011 29.08 29.08 28.54 28.65 263,420 -0.39(-1.34%)
Jan 12, 2011 28.92 29.57 28.51 29.04 500,152 +0.29(+1.01%)
Jan 11, 2011 29.49 29.49 28.31 28.75 666,895 -0.73(-2.48%)
Jan 10, 2011 29.23 29.61 28.55 29.48 781,388 +0.06(+0.20%)
Jan 07, 2011 29.99 30.11 28.69 29.42 515,711 -0.49(-1.64%)
Jan 06, 2011 30.70 30.70 29.63 29.91 1,178,209 -0.74(-2.41%)
Jan 05, 2011 30.52 30.85 30.00 30.65 299,137 -0.02(-0.07%)
Jan 04, 2011 31.59 31.59 30.32 30.67 362,428 -0.80(-2.54%)
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.