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 28, 2013 54.70 55.14 54.51 54.86 249,074 -0.13(-0.24%)
Mar 27, 2013 54.97 55.15 54.57 54.99 147,113 -0.51(-0.92%)
Mar 26, 2013 55.79 55.79 55.34 55.50 107,705 +0.11(+0.20%)
Mar 25, 2013 55.98 56.13 54.98 55.39 144,279 -0.45(-0.81%)
Mar 22, 2013 55.37 56.21 55.23 55.84 165,802 +0.64(+1.16%)
Mar 21, 2013 55.05 55.68 54.84 55.20 183,351 -0.52(-0.93%)
Mar 20, 2013 54.96 55.76 54.96 55.72 121,146 +0.91(+1.66%)
Mar 19, 2013 54.82 55.03 53.96 54.81 130,502 +0.01(+0.02%)
Mar 18, 2013 54.33 55.11 54.21 54.80 131,560 -0.21(-0.38%)
Mar 15, 2013 55.12 55.23 54.71 55.01 469,862 -0.02(-0.04%)
Mar 14, 2013 55.12 55.30 54.72 55.03 151,755 -0.01(-0.02%)
Mar 13, 2013 54.75 55.34 54.63 55.04 169,034 +0.31(+0.57%)
Mar 12, 2013 54.71 55.08 54.15 54.73 163,502 -0.19(-0.35%)
Mar 11, 2013 54.01 55.10 53.69 54.92 260,566 +0.68(+1.25%)
Mar 08, 2013 54.79 54.89 54.16 54.24 293,136 -0.34(-0.62%)
Mar 07, 2013 53.80 54.73 53.30 54.58 240,684 +0.68(+1.26%)
Mar 06, 2013 54.35 54.46 53.50 53.90 232,634 -0.37(-0.68%)
Mar 05, 2013 53.61 54.65 53.39 54.27 386,017 +0.65(+1.21%)
Mar 04, 2013 53.52 54.34 53.21 53.62 442,350 -0.36(-0.67%)
Mar 01, 2013 52.81 54.16 52.42 53.98 409,967 +0.48(+0.90%)
Feb 28, 2013 53.11 54.12 53.03 53.50 591,967 +1.44(+2.77%)
Feb 27, 2013 50.00 52.33 49.98 52.06 542,175 +1.83(+3.64%)
Feb 26, 2013 49.91 50.54 49.14 50.23 670,018 -3.40(-6.34%)
Feb 22, 2013 53.49 53.96 52.08 53.63 382,365 +0.20(+0.37%)
Feb 21, 2013 57.55 57.55 52.03 53.43 1,059,818 -4.43(-7.66%)
Feb 20, 2013 58.91 59.20 57.77 57.86 420,143 -0.98(-1.67%)
Feb 19, 2013 58.19 58.96 57.94 58.84 193,581 +0.91(+1.57%)
Feb 15, 2013 59.39 59.41 57.89 57.93 301,587 -1.23(-2.08%)
Feb 14, 2013 59.23 59.61 58.75 59.16 141,629 -0.09(-0.15%)
Feb 13, 2013 59.19 60.08 59.16 59.25 193,707 -0.05(-0.08%)
Feb 12, 2013 59.30 59.66 58.95 59.30 158,144 +0.04(+0.07%)
Feb 11, 2013 60.00 60.04 58.93 59.26 165,683 -0.69(-1.15%)
Feb 08, 2013 58.92 60.02 58.70 59.95 163,629 +1.03(+1.75%)
Feb 07, 2013 58.90 59.56 58.61 58.92 274,353 -0.09(-0.15%)
Feb 06, 2013 59.33 59.33 58.62 59.01 267,881 -0.14(-0.24%)
Feb 04, 2013 59.42 59.52 58.50 59.15 130,470 -0.45(-0.76%)
Feb 01, 2013 60.07 60.20 58.86 59.60 164,024 +0.00(+0.00%)
Jan 31, 2013 58.96 60.21 58.56 59.60 271,649 +0.71(+1.21%)
Jan 30, 2013 59.55 60.00 58.64 58.89 167,812 -0.83(-1.39%)
Jan 29, 2013 59.01 59.73 58.79 59.72 171,990 +0.85(+1.44%)
Jan 28, 2013 59.84 59.96 58.77 58.87 238,124 -0.68(-1.14%)
Jan 25, 2013 59.38 60.12 59.11 59.55 306,251 +0.37(+0.63%)
Jan 24, 2013 58.57 60.18 58.57 59.18 409,598 +0.77(+1.32%)
Jan 23, 2013 58.76 58.79 58.28 58.41 281,460 -0.24(-0.41%)
Jan 22, 2013 59.11 59.27 58.52 58.65 195,029 -0.38(-0.64%)
Jan 18, 2013 59.03 59.71 58.72 59.03 205,363 -0.15(-0.25%)
Jan 17, 2013 59.63 59.93 58.89 59.18 401,819 -0.33(-0.55%)
Jan 16, 2013 60.44 60.71 59.08 59.51 297,132 -1.18(-1.94%)
Jan 15, 2013 57.96 60.87 57.96 60.69 318,394 +2.58(+4.44%)
Jan 14, 2013 58.15 58.43 57.68 58.11 330,574 -0.03(-0.05%)
Jan 11, 2013 58.25 58.63 58.08 58.14 202,915 -0.15(-0.26%)
Jan 10, 2013 58.44 58.90 57.65 58.29 299,894 +0.02(+0.03%)
Jan 09, 2013 58.29 58.95 58.16 58.27 260,238 +0.58(+1.01%)
Jan 08, 2013 57.22 58.00 57.13 57.69 171,419 +0.59(+1.03%)
Jan 07, 2013 57.42 57.78 57.07 57.10 190,320 -0.47(-0.82%)
Jan 04, 2013 57.86 58.29 57.12 57.57 194,920 +0.01(+0.02%)
Jan 03, 2013 55.47 57.69 55.47 57.56 300,392 +1.67(+2.99%)
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.