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 (%)
Jul 29, 2011 32.04 32.87 31.60 32.69 232,017 +0.33(+1.02%)
Jul 28, 2011 32.52 32.92 32.00 32.36 260,551 -0.04(-0.12%)
Jul 27, 2011 34.29 34.53 32.21 32.40 439,727 -2.14(-6.20%)
Jul 26, 2011 34.42 34.71 33.86 34.54 204,841 +0.19(+0.55%)
Jul 25, 2011 34.13 34.91 33.90 34.35 262,009 +0.00(+0.00%)
Jul 22, 2011 34.08 34.40 33.83 34.35 134,815 +0.17(+0.50%)
Jul 21, 2011 33.74 34.35 33.51 34.18 128,129 +0.65(+1.94%)
Jul 20, 2011 33.91 34.35 32.89 33.53 123,467 -0.31(-0.92%)
Jul 19, 2011 33.08 33.97 32.92 33.84 187,523 +1.17(+3.58%)
Jul 18, 2011 33.06 33.50 32.34 32.67 178,271 -0.56(-1.69%)
Jul 15, 2011 33.64 33.78 32.70 33.23 216,823 -0.17(-0.51%)
Jul 14, 2011 34.11 34.20 33.19 33.40 256,519 -0.63(-1.85%)
Jul 13, 2011 34.01 34.32 33.82 34.03 246,444 +0.23(+0.68%)
Jul 12, 2011 33.88 34.13 33.61 33.80 285,163 -0.15(-0.44%)
Jul 11, 2011 33.97 34.56 33.68 33.95 287,191 -0.62(-1.79%)
Jul 08, 2011 34.41 34.82 34.30 34.57 298,812 -0.43(-1.23%)
Jul 07, 2011 34.17 35.52 33.62 35.00 617,527 +1.27(+3.77%)
Jul 06, 2011 33.64 34.00 33.38 33.73 323,212 +0.01(+0.03%)
Jul 05, 2011 33.40 34.03 33.03 33.72 408,234 +0.42(+1.26%)
Jul 01, 2011 32.94 33.48 32.59 33.30 352,580 +0.38(+1.15%)
Jun 30, 2011 31.81 32.98 30.71 32.92 413,142 +1.31(+4.14%)
Jun 29, 2011 31.28 31.92 31.25 31.61 456,416 +0.35(+1.12%)
Jun 28, 2011 30.70 31.45 30.70 31.26 578,339 +0.64(+2.09%)
Jun 27, 2011 30.64 31.05 30.22 30.62 367,986 -0.02(-0.07%)
Jun 24, 2011 31.00 31.15 30.50 30.64 302,410 -0.31(-1.00%)
Jun 23, 2011 30.52 31.23 30.43 30.95 589,391 +0.11(+0.36%)
Jun 22, 2011 31.32 31.55 30.74 30.84 284,560 -0.76(-2.41%)
Jun 21, 2011 30.87 31.88 30.54 31.60 755,624 +0.87(+2.83%)
Jun 20, 2011 30.82 31.20 29.69 30.73 496,142 -0.11(-0.36%)
Jun 17, 2011 31.18 31.60 30.79 30.84 549,171 -0.15(-0.48%)
Jun 16, 2011 31.35 31.81 30.22 30.99 569,648 -0.31(-0.99%)
Jun 15, 2011 31.51 31.92 31.07 31.30 334,778 -0.57(-1.79%)
Jun 14, 2011 32.11 32.47 31.64 31.87 404,148 +0.22(+0.70%)
Jun 13, 2011 31.99 32.72 31.62 31.65 222,560 -0.28(-0.88%)
Jun 10, 2011 32.56 32.98 31.80 31.93 253,940 -0.91(-2.77%)
Jun 09, 2011 32.42 33.45 32.11 32.84 240,211 +0.58(+1.80%)
Jun 08, 2011 33.10 33.46 32.18 32.26 291,731 -1.07(-3.21%)
Jun 07, 2011 32.88 34.34 32.88 33.33 195,879 +0.36(+1.09%)
Jun 06, 2011 33.25 33.70 32.70 32.97 464,053 -0.63(-1.88%)
Jun 03, 2011 33.85 34.94 33.25 33.60 387,959 +2.49(+8.00%)
May 24, 2011 31.66 31.82 30.74 31.11 313,759 -0.52(-1.64%)
May 23, 2011 31.90 32.21 31.52 31.63 252,521 -0.74(-2.29%)
May 20, 2011 33.06 33.14 32.07 32.37 308,514 -0.95(-2.85%)
May 19, 2011 33.50 33.50 32.82 33.32 169,569 +0.03(+0.09%)
May 18, 2011 32.24 33.53 32.15 33.29 321,438 +1.19(+3.71%)
May 17, 2011 32.32 32.64 31.98 32.10 150,476 -0.51(-1.56%)
May 16, 2011 32.98 33.23 32.24 32.61 339,201 -0.47(-1.42%)
May 13, 2011 33.60 33.88 32.96 33.08 207,300 -0.55(-1.64%)
May 12, 2011 33.49 34.31 33.33 33.63 307,142 -0.20(-0.59%)
May 11, 2011 34.51 34.77 33.50 33.83 254,630 -0.92(-2.65%)
May 10, 2011 33.92 34.77 33.78 34.75 250,269 +0.98(+2.90%)
May 09, 2011 33.53 33.81 33.14 33.77 253,182 +0.03(+0.09%)
May 06, 2011 34.50 34.70 33.72 33.74 415,106 -0.28(-0.82%)
May 05, 2011 34.49 34.99 33.67 34.02 361,765 -0.67(-1.93%)
May 04, 2011 34.57 35.43 34.01 34.69 521,319 +0.51(+1.49%)
May 03, 2011 34.58 34.89 33.89 34.18 260,625 -0.46(-1.33%)
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.