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, 2014 59.33 60.28 59.15 59.73 222,540 +0.70(+1.19%)
Mar 28, 2014 58.57 59.72 58.51 59.03 168,423 +0.39(+0.67%)
Mar 27, 2014 59.38 59.58 58.45 58.64 240,249 -0.78(-1.31%)
Mar 26, 2014 59.85 60.39 59.26 59.42 290,715 -0.22(-0.37%)
Mar 25, 2014 60.67 60.67 59.43 59.64 244,296 -0.73(-1.21%)
Mar 24, 2014 60.84 61.20 60.26 60.37 312,134 -0.28(-0.46%)
Mar 21, 2014 60.85 61.89 60.58 60.65 432,671 -0.14(-0.23%)
Mar 20, 2014 60.51 61.29 60.27 60.79 254,213 +0.04(+0.07%)
Mar 19, 2014 61.07 61.36 60.43 60.75 315,755 -0.82(-1.33%)
Mar 18, 2014 61.26 61.77 61.23 61.57 302,328 +0.40(+0.65%)
Mar 17, 2014 61.17 61.73 61.09 61.17 449,867 +0.35(+0.58%)
Mar 14, 2014 60.08 61.23 60.08 60.82 290,401 +0.61(+1.01%)
Mar 13, 2014 60.05 60.70 60.05 60.21 497,542 +0.19(+0.32%)
Mar 12, 2014 59.99 60.37 59.62 60.02 383,224 -0.50(-0.83%)
Mar 11, 2014 60.07 61.08 59.81 60.52 494,918 +0.53(+0.88%)
Mar 10, 2014 58.59 60.00 58.04 59.99 719,510 +2.10(+3.63%)
Mar 07, 2014 58.10 58.47 57.44 57.89 192,669 +0.03(+0.05%)
Mar 06, 2014 57.46 58.04 57.08 57.86 163,686 +0.40(+0.70%)
Mar 05, 2014 57.79 58.07 57.10 57.46 219,742 -0.29(-0.50%)
Mar 04, 2014 57.58 58.48 57.58 57.75 309,839 +0.89(+1.57%)
Mar 03, 2014 56.48 57.20 56.26 56.86 267,191 -0.49(-0.85%)
Feb 28, 2014 57.52 58.02 57.06 57.35 221,955 +0.00(+0.00%)
Feb 27, 2014 57.05 57.39 56.71 57.35 258,404 -0.08(-0.14%)
Feb 26, 2014 57.45 58.19 57.07 57.43 195,780 +0.28(+0.49%)
Feb 25, 2014 57.18 57.83 56.85 57.15 222,856 +0.06(+0.11%)
Feb 24, 2014 56.79 57.95 56.79 57.09 195,855 -0.08(-0.14%)
Feb 21, 2014 58.20 58.20 57.15 57.17 389,597 -0.59(-1.02%)
Feb 20, 2014 57.25 57.99 56.02 57.76 410,615 +1.49(+2.65%)
Feb 19, 2014 56.23 57.36 55.92 56.27 313,058 -0.31(-0.55%)
Feb 18, 2014 55.99 56.97 55.89 56.58 256,678 +0.44(+0.78%)
Feb 14, 2014 55.31 56.14 56.14 56.14 198,000 +0.76(+1.37%)
Feb 13, 2014 54.49 55.41 54.49 55.38 487,403 +0.52(+0.95%)
Feb 12, 2014 54.95 55.30 54.80 54.86 496,458 +0.01(+0.02%)
Feb 11, 2014 54.66 54.98 54.59 54.85 500,295 +0.37(+0.68%)
Feb 10, 2014 55.03 55.03 54.14 54.48 300,734 -0.47(-0.86%)
Feb 07, 2014 55.10 55.31 54.71 54.95 389,064 -0.17(-0.31%)
Feb 06, 2014 55.01 55.86 54.87 55.12 437,894 +0.12(+0.22%)
Feb 05, 2014 54.84 55.60 54.45 55.00 361,700 -0.10(-0.18%)
Feb 04, 2014 53.95 55.13 53.47 55.10 431,507 +1.64(+3.07%)
Feb 03, 2014 54.66 55.23 53.00 53.46 468,296 -1.31(-2.39%)
Jan 31, 2014 54.65 55.35 54.03 54.77 384,464 -0.72(-1.30%)
Jan 30, 2014 55.66 56.16 55.27 55.49 339,184 +0.38(+0.69%)
Jan 29, 2014 56.28 56.36 55.08 55.11 313,446 -1.55(-2.74%)
Jan 28, 2014 56.50 56.98 56.31 56.66 222,100 +0.13(+0.23%)
Jan 27, 2014 57.00 57.43 56.32 56.53 282,081 -0.36(-0.63%)
Jan 24, 2014 57.28 57.31 56.55 56.89 194,287 -0.83(-1.44%)
Jan 23, 2014 57.65 58.04 57.26 57.72 193,307 -0.34(-0.59%)
Jan 22, 2014 57.16 58.24 57.16 58.06 250,360 +0.75(+1.31%)
Jan 21, 2014 57.44 57.57 56.87 57.31 218,652 +0.08(+0.14%)
Jan 17, 2014 57.89 57.23 57.23 57.23 233,200 -0.74(-1.28%)
Jan 16, 2014 58.42 59.00 57.55 57.97 448,241 -0.74(-1.26%)
Jan 15, 2014 59.23 59.45 58.37 58.71 246,696 -0.52(-0.88%)
Jan 14, 2014 59.08 59.76 58.98 59.23 236,790 +0.19(+0.32%)
Jan 13, 2014 60.25 60.98 58.73 59.04 286,721 -1.57(-2.59%)
Jan 10, 2014 60.35 60.83 60.01 60.61 145,879 +0.09(+0.15%)
Jan 09, 2014 60.42 60.65 59.56 60.52 180,830 +0.16(+0.27%)
Jan 08, 2014 61.66 61.72 60.10 60.36 299,278 -1.46(-2.36%)
Jan 07, 2014 61.26 62.17 60.75 61.82 212,038 +0.69(+1.13%)
Jan 06, 2014 62.05 62.46 61.11 61.13 251,517 -0.92(-1.48%)
Jan 03, 2014 61.43 62.20 60.96 62.05 262,824 +0.67(+1.09%)
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.