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 (%)
Jun 30, 2014 58.85 59.29 58.37 59.24 241,851 +0.49(+0.83%)
Jun 27, 2014 57.74 58.86 57.74 58.75 377,781 +0.57(+0.98%)
Jun 26, 2014 58.39 58.42 57.63 58.18 133,606 -0.12(-0.21%)
Jun 25, 2014 57.94 58.64 57.92 58.30 173,142 +0.01(+0.02%)
Jun 24, 2014 58.70 59.21 58.16 58.29 326,577 -0.34(-0.58%)
Jun 23, 2014 58.19 59.06 57.77 58.63 633,575 +1.53(+2.68%)
Jun 20, 2014 57.30 57.40 56.84 57.10 396,281 +0.14(+0.25%)
Jun 19, 2014 56.60 57.33 55.99 56.96 169,017 +0.53(+0.94%)
Jun 18, 2014 56.13 56.52 55.96 56.43 138,240 +0.27(+0.48%)
Jun 17, 2014 56.18 57.27 56.11 56.16 276,393 +0.04(+0.07%)
Jun 16, 2014 56.20 56.42 55.67 56.12 167,936 -0.01(-0.02%)
Jun 13, 2014 56.58 56.58 55.85 56.13 156,181 -0.36(-0.64%)
Jun 12, 2014 56.92 56.99 56.25 56.49 169,660 -0.65(-1.14%)
Jun 11, 2014 58.09 58.17 57.05 57.14 142,625 -1.18(-2.02%)
Jun 10, 2014 58.76 58.86 58.20 58.32 261,482 +0.46(+0.80%)
Jun 06, 2014 57.35 57.96 56.81 57.86 186,740 +0.85(+1.49%)
Jun 05, 2014 56.24 57.13 55.66 57.01 226,222 +0.98(+1.75%)
Jun 04, 2014 55.20 56.09 55.20 56.03 149,571 +0.55(+0.99%)
Jun 03, 2014 55.00 55.77 54.75 55.48 224,206 -0.03(-0.05%)
Jun 02, 2014 55.31 55.79 55.27 55.51 208,209 -0.11(-0.20%)
May 30, 2014 55.46 55.79 55.17 55.62 213,472 +0.29(+0.52%)
May 29, 2014 55.46 55.75 55.12 55.33 190,629 +0.17(+0.31%)
May 28, 2014 55.56 55.64 55.10 55.16 205,407 -0.51(-0.92%)
May 27, 2014 55.71 55.71 54.92 55.67 163,631 +0.47(+0.85%)
May 23, 2014 54.52 55.20 55.20 55.20 202,900 +0.47(+0.86%)
May 22, 2014 54.23 54.75 53.91 54.73 167,158 +0.75(+1.39%)
May 21, 2014 53.88 54.16 53.14 53.98 453,376 +0.24(+0.45%)
May 20, 2014 55.10 55.27 53.71 53.74 404,390 -1.41(-2.56%)
May 19, 2014 54.44 55.27 54.30 55.15 228,670 +0.51(+0.93%)
May 16, 2014 54.05 54.83 54.05 54.64 314,795 +0.39(+0.72%)
May 15, 2014 54.18 54.48 53.33 54.25 380,636 -0.10(-0.18%)
May 14, 2014 55.05 55.39 54.27 54.35 329,720 -0.99(-1.79%)
May 13, 2014 55.94 55.99 55.09 55.34 274,591 -0.55(-0.98%)
May 12, 2014 55.82 56.76 55.69 55.89 385,656 +0.43(+0.78%)
May 09, 2014 54.41 55.51 54.07 55.46 290,809 +0.74(+1.35%)
May 08, 2014 54.31 56.08 54.27 54.72 300,588 +0.32(+0.59%)
May 07, 2014 53.60 56.36 52.93 54.40 380,427 +0.79(+1.47%)
May 06, 2014 54.54 54.86 53.59 53.61 426,180 -1.07(-1.96%)
May 05, 2014 54.61 55.11 54.00 54.68 344,538 -0.43(-0.78%)
May 02, 2014 54.23 57.34 54.02 55.11 430,216 +0.73(+1.34%)
May 01, 2014 57.65 57.65 54.12 54.38 919,548 -3.66(-6.31%)
Apr 30, 2014 56.94 58.23 56.76 58.04 270,406 +0.93(+1.63%)
Apr 29, 2014 57.74 57.82 56.95 57.11 171,437 -0.42(-0.73%)
Apr 28, 2014 57.00 57.75 56.48 57.53 212,304 +0.64(+1.12%)
Apr 25, 2014 58.27 58.27 56.88 56.89 181,525 -1.72(-2.93%)
Apr 24, 2014 58.51 58.73 57.57 58.61 209,774 +0.71(+1.23%)
Apr 23, 2014 58.40 58.72 57.86 57.90 130,110 -0.54(-0.92%)
Apr 22, 2014 58.40 58.97 58.17 58.44 124,014 +0.17(+0.29%)
Apr 21, 2014 58.63 58.94 57.99 58.27 94,315 -0.34(-0.58%)
Apr 17, 2014 58.43 58.61 58.61 58.61 184,100 +0.18(+0.31%)
Apr 16, 2014 57.30 58.63 57.30 58.43 303,715 +1.69(+2.98%)
Apr 15, 2014 56.67 57.14 55.71 56.74 240,274 +0.35(+0.62%)
Apr 14, 2014 57.29 57.60 56.14 56.39 292,294 -0.45(-0.79%)
Apr 11, 2014 57.47 57.47 56.69 56.84 303,512 -1.29(-2.22%)
Apr 10, 2014 59.43 59.43 58.11 58.13 279,907 -1.34(-2.25%)
Apr 09, 2014 58.47 59.57 58.12 59.47 226,573 +1.12(+1.92%)
Apr 08, 2014 58.49 59.26 57.80 58.35 281,388 +0.07(+0.12%)
Apr 07, 2014 58.99 59.68 57.99 58.28 233,518 -0.90(-1.52%)
Apr 04, 2014 60.82 61.40 59.08 59.18 207,787 -1.10(-1.82%)
Apr 03, 2014 60.13 60.62 59.89 60.28 124,190 +0.21(+0.34%)
Apr 02, 2014 60.17 60.75 59.95 60.07 208,501 -0.05(-0.08%)
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.