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 (%)
Aug 31, 2010 26.21 26.98 25.75 26.29 524,172 +0.11(+0.42%)
Aug 30, 2010 27.33 27.80 26.18 26.18 354,482 -1.43(-5.18%)
Aug 27, 2010 27.38 27.86 26.65 27.61 376,822 +0.71(+2.64%)
Aug 26, 2010 27.32 27.80 26.71 26.90 260,491 -0.34(-1.25%)
Aug 25, 2010 26.42 27.36 26.34 27.24 419,239 +0.66(+2.48%)
Aug 24, 2010 27.71 27.71 25.97 26.58 867,576 -1.49(-5.31%)
Aug 23, 2010 28.26 28.90 27.78 28.07 496,854 +0.06(+0.21%)
Aug 20, 2010 27.64 28.08 27.06 28.01 334,403 +0.35(+1.27%)
Aug 19, 2010 28.26 28.78 26.67 27.66 397,166 -0.74(-2.61%)
Aug 18, 2010 27.57 28.58 27.36 28.40 376,727 +0.65(+2.34%)
Aug 17, 2010 27.50 28.69 27.18 27.75 460,944 +0.45(+1.65%)
Aug 16, 2010 26.40 27.36 26.40 27.30 496,197 +0.72(+2.71%)
Aug 13, 2010 26.94 27.26 26.37 26.58 462,073 -0.56(-2.06%)
Aug 12, 2010 26.04 27.23 25.81 27.14 369,569 +0.39(+1.46%)
Aug 11, 2010 26.73 27.02 26.35 26.75 558,661 -0.75(-2.73%)
Aug 10, 2010 27.81 27.94 27.11 27.50 365,053 -0.77(-2.72%)
Aug 09, 2010 28.85 28.87 27.95 28.27 477,720 -0.18(-0.63%)
Aug 06, 2010 27.94 28.58 27.37 28.45 458,481 +0.09(+0.32%)
Aug 05, 2010 28.52 29.08 27.53 28.36 593,173 -0.55(-1.90%)
Aug 04, 2010 28.94 29.71 28.25 28.91 644,493 +0.03(+0.10%)
Aug 03, 2010 29.32 29.42 28.01 28.88 568,565 -0.69(-2.33%)
Aug 02, 2010 29.86 29.99 28.97 29.57 546,711 +0.17(+0.58%)
Jul 30, 2010 28.02 29.47 27.80 29.40 402,366 +0.80(+2.80%)
Jul 29, 2010 29.02 29.63 27.58 28.60 467,479 -0.19(-0.66%)
Jul 28, 2010 28.97 29.21 28.42 28.79 272,323 -0.30(-1.03%)
Jul 27, 2010 30.25 30.25 28.43 29.09 528,295 -0.77(-2.58%)
Jul 26, 2010 29.27 29.97 28.44 29.86 504,875 +0.78(+2.68%)
Jul 23, 2010 28.20 29.47 27.76 29.08 868,266 +0.75(+2.65%)
Jul 22, 2010 28.11 28.91 28.11 28.33 649,097 +0.88(+3.21%)
Jul 21, 2010 28.50 28.99 27.33 27.45 456,930 -0.72(-2.56%)
Jul 20, 2010 26.79 28.22 26.75 28.17 531,225 +0.88(+3.22%)
Jul 19, 2010 27.69 27.69 26.74 27.29 451,961 -0.20(-0.73%)
Jul 16, 2010 28.37 28.37 27.31 27.49 576,024 -1.18(-4.12%)
Jul 15, 2010 28.34 28.86 27.35 28.67 544,768 +0.29(+1.02%)
Jul 14, 2010 27.65 28.90 27.25 28.38 408,294 +0.66(+2.38%)
Jul 13, 2010 27.22 27.87 26.49 27.72 548,749 +0.96(+3.59%)
Jul 12, 2010 26.87 27.24 25.85 26.76 360,970 -0.28(-1.04%)
Jul 09, 2010 26.66 27.25 26.15 27.04 361,088 +0.40(+1.50%)
Jul 08, 2010 26.80 27.12 25.92 26.64 472,907 +0.25(+0.95%)
Jul 07, 2010 25.73 26.68 25.35 26.39 615,771 +0.70(+2.72%)
Jul 06, 2010 26.29 27.37 25.44 25.69 1,001,901 +0.07(+0.27%)
Jul 02, 2010 25.75 26.17 25.24 25.62 709,923 +0.06(+0.23%)
Jul 01, 2010 24.00 26.42 23.40 25.56 1,462,681 +1.56(+6.50%)
Jun 30, 2010 23.37 24.06 22.96 24.00 1,376,199 +0.68(+2.92%)
Jun 29, 2010 24.76 24.83 23.00 23.32 1,120,317 -2.07(-8.15%)
Jun 25, 2010 24.53 25.49 23.86 25.39 755,691 +0.99(+4.06%)
Jun 24, 2010 24.26 24.88 23.02 24.40 821,733 -0.17(-0.69%)
Jun 23, 2010 24.65 25.24 23.59 24.57 339,694 -0.04(-0.16%)
Jun 22, 2010 25.21 26.59 24.31 24.61 632,476 -0.40(-1.60%)
Jun 21, 2010 25.38 26.79 24.71 25.01 626,936 +0.11(+0.44%)
Jun 18, 2010 25.94 25.94 24.02 24.90 1,069,888 -0.84(-3.26%)
Jun 17, 2010 25.40 25.94 24.94 25.74 379,510 +0.38(+1.50%)
Jun 16, 2010 25.86 26.00 25.05 25.36 298,427 -0.69(-2.65%)
Jun 15, 2010 25.31 26.24 24.66 26.05 351,809 +1.03(+4.12%)
Jun 14, 2010 26.59 27.00 24.95 25.02 461,392 -1.22(-4.65%)
Jun 11, 2010 24.46 26.44 24.12 26.24 528,152 +1.38(+5.55%)
Jun 10, 2010 24.13 25.00 23.70 24.86 498,885 +1.27(+5.38%)
Jun 09, 2010 23.85 25.20 23.36 23.59 464,499 +0.01(+0.04%)
Jun 08, 2010 23.16 23.78 22.03 23.58 510,909 +0.51(+2.21%)
Jun 07, 2010 24.65 24.89 23.02 23.07 724,535 -1.55(-6.30%)
Jun 04, 2010 25.12 25.55 24.19 24.62 719,086 -1.58(-6.03%)
Jun 03, 2010 26.19 27.48 25.42 26.20 470,630 -0.11(-0.42%)
Jun 02, 2010 25.50 26.45 25.09 26.31 482,608 +1.10(+4.36%)
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.