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, 2016 48.32 48.94 47.34 48.93 254,049 +0.86(+1.79%)
Jun 29, 2016 47.24 48.14 46.90 48.07 275,537 +1.06(+2.25%)
Jun 28, 2016 46.92 47.68 46.08 47.01 241,074 +0.32(+0.69%)
Jun 27, 2016 47.88 47.98 45.57 46.69 402,729 -1.73(-3.57%)
Jun 24, 2016 47.46 48.78 47.46 48.42 509,506 -1.21(-2.44%)
Jun 23, 2016 49.88 49.88 48.63 49.63 284,598 +0.37(+0.75%)
Jun 22, 2016 49.07 49.64 48.70 49.26 343,186 +0.37(+0.76%)
Jun 21, 2016 48.85 48.96 48.53 48.89 254,272 +0.14(+0.29%)
Jun 20, 2016 48.75 49.52 48.69 48.75 195,738 +0.52(+1.08%)
Jun 17, 2016 48.50 48.74 47.84 48.23 405,342 -0.17(-0.35%)
Jun 16, 2016 48.98 48.98 47.93 48.40 313,058 -0.79(-1.61%)
Jun 15, 2016 48.81 49.64 48.52 49.19 447,392 +0.44(+0.90%)
Jun 14, 2016 49.75 50.08 48.57 48.75 621,844 -1.16(-2.32%)
Jun 13, 2016 52.71 52.95 49.75 49.91 723,775 -2.74(-5.20%)
Jun 10, 2016 52.80 53.67 52.08 52.65 327,101 -0.74(-1.39%)
Jun 09, 2016 53.61 53.91 52.94 53.39 169,087 -0.06(-0.11%)
Jun 08, 2016 53.37 53.56 52.23 53.45 155,327 +0.06(+0.11%)
Jun 07, 2016 52.99 53.46 52.64 53.39 179,952 +0.42(+0.79%)
Jun 06, 2016 52.66 53.11 52.52 52.97 170,143 +0.51(+0.97%)
Jun 03, 2016 52.66 52.93 51.84 52.46 197,062 -0.20(-0.38%)
Jun 02, 2016 52.31 52.66 51.77 52.66 186,410 +0.32(+0.61%)
Jun 01, 2016 52.05 52.62 51.83 52.34 375,942 -0.03(-0.06%)
May 31, 2016 52.19 52.49 51.83 52.37 291,572 +0.27(+0.52%)
May 27, 2016 50.80 52.10 52.10 52.10 269,200 +0.96(+1.88%)
May 26, 2016 50.49 51.28 50.49 51.14 181,985 +0.61(+1.21%)
May 25, 2016 50.10 50.65 49.68 50.53 202,516 +0.43(+0.86%)
May 24, 2016 49.15 50.48 49.15 50.10 234,590 +1.08(+2.20%)
May 23, 2016 49.38 49.73 48.33 49.02 218,621 -0.64(-1.29%)
May 20, 2016 48.35 50.02 48.13 49.66 384,479 +1.36(+2.82%)
May 19, 2016 47.91 48.65 47.69 48.30 273,896 +0.03(+0.06%)
May 18, 2016 48.69 48.97 47.65 48.27 353,234 -0.58(-1.19%)
May 17, 2016 49.23 49.47 48.58 48.85 260,885 -0.47(-0.95%)
May 16, 2016 49.03 49.64 48.51 49.32 228,161 +0.34(+0.69%)
May 13, 2016 48.96 49.73 48.65 48.98 267,076 +0.00(+0.00%)
May 12, 2016 48.99 49.65 48.55 48.98 219,969 +0.31(+0.64%)
May 11, 2016 50.48 50.48 48.61 48.67 281,946 -2.07(-4.08%)
May 10, 2016 50.34 50.96 50.05 50.74 207,503 +0.35(+0.69%)
May 09, 2016 50.36 50.99 49.79 50.39 416,365 +0.10(+0.20%)
May 06, 2016 49.97 50.59 49.33 50.29 419,093 +0.22(+0.44%)
May 05, 2016 50.91 51.20 49.55 50.07 1,231,714 -0.88(-1.73%)
May 04, 2016 52.34 53.97 50.55 50.95 1,302,211 -2.05(-3.87%)
May 03, 2016 52.81 53.32 52.15 53.00 551,163 -0.22(-0.41%)
May 02, 2016 53.38 53.38 52.38 53.22 451,370 +0.19(+0.36%)
Apr 29, 2016 53.83 53.83 52.20 53.03 307,538 -0.83(-1.54%)
Apr 28, 2016 54.30 54.38 53.16 53.86 269,664 -0.58(-1.07%)
Apr 27, 2016 54.55 54.66 53.19 54.44 263,995 -0.11(-0.20%)
Apr 26, 2016 54.34 54.77 53.84 54.55 241,355 +0.25(+0.46%)
Apr 25, 2016 54.33 54.46 53.63 54.30 163,258 +0.07(+0.13%)
Apr 22, 2016 54.43 54.79 53.83 54.23 203,984 -0.27(-0.50%)
Apr 21, 2016 54.17 54.67 53.55 54.50 192,829 +0.36(+0.66%)
Apr 20, 2016 53.50 54.47 53.14 54.14 218,215 +0.85(+1.60%)
Apr 19, 2016 54.10 54.10 52.95 53.29 145,850 -0.85(-1.57%)
Apr 18, 2016 53.88 54.30 53.05 54.14 143,678 +0.10(+0.19%)
Apr 15, 2016 52.92 54.15 52.92 54.04 171,562 +0.82(+1.54%)
Apr 14, 2016 53.22 53.50 52.44 53.22 168,628 +0.15(+0.28%)
Apr 13, 2016 52.57 54.05 51.90 53.07 218,026 +0.86(+1.65%)
Apr 12, 2016 51.80 52.62 51.50 52.21 167,276 +0.49(+0.95%)
Apr 11, 2016 52.01 53.57 51.44 51.72 311,716 -0.01(-0.02%)
Apr 08, 2016 51.88 52.43 51.36 51.73 277,831 +0.13(+0.25%)
Apr 07, 2016 52.44 52.45 51.28 51.60 264,113 -1.27(-2.40%)
Apr 06, 2016 51.20 52.94 50.56 52.87 191,516 +1.67(+3.26%)
Apr 05, 2016 51.07 52.17 50.79 51.20 243,746 -0.25(-0.49%)
Apr 04, 2016 52.75 52.79 51.30 51.45 189,050 -1.36(-2.58%)
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.