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 (%)
Sep 30, 2011 33.33 34.44 33.03 33.13 439,489 -0.81(-2.39%)
Sep 29, 2011 35.65 35.82 32.71 33.94 669,807 -0.65(-1.88%)
Sep 28, 2011 35.65 37.80 34.25 34.59 1,103,660 -0.56(-1.59%)
Sep 27, 2011 35.75 35.99 34.84 35.15 736,334 +0.16(+0.46%)
Sep 26, 2011 35.38 35.72 34.21 34.99 503,638 -0.14(-0.40%)
Sep 23, 2011 34.93 35.81 34.14 35.13 754,771 +0.34(+0.98%)
Sep 22, 2011 33.45 35.38 33.00 34.79 1,028,526 +0.61(+1.78%)
Sep 21, 2011 33.17 34.60 32.73 34.18 740,675 +1.03(+3.11%)
Sep 20, 2011 34.12 34.37 33.09 33.15 330,240 -0.80(-2.36%)
Sep 19, 2011 33.24 34.40 32.35 33.95 428,266 -0.05(-0.15%)
Sep 16, 2011 33.76 35.46 33.76 34.00 617,695 +0.26(+0.77%)
Sep 15, 2011 34.05 34.19 33.23 33.74 283,443 +0.41(+1.23%)
Sep 14, 2011 33.08 34.30 32.45 33.33 394,879 +0.66(+2.02%)
Sep 13, 2011 32.17 33.45 31.87 32.67 415,378 +0.57(+1.78%)
Sep 12, 2011 30.80 32.16 30.77 32.10 485,516 +0.70(+2.23%)
Sep 09, 2011 31.34 32.07 30.78 31.40 633,693 -0.40(-1.26%)
Sep 08, 2011 31.78 32.53 31.26 31.80 445,633 -0.28(-0.87%)
Sep 07, 2011 31.31 32.51 31.31 32.08 282,664 +1.26(+4.09%)
Sep 06, 2011 29.89 31.17 29.74 30.82 505,966 -0.15(-0.48%)
Sep 02, 2011 30.67 31.14 30.25 30.97 319,251 -0.50(-1.59%)
Sep 01, 2011 32.16 32.82 31.18 31.47 273,659 -0.67(-2.08%)
Aug 31, 2011 32.46 33.45 31.57 32.14 324,343 -0.16(-0.50%)
Aug 30, 2011 32.58 33.00 31.46 32.30 363,203 -0.56(-1.70%)
Aug 29, 2011 31.73 32.98 31.25 32.86 189,431 +1.43(+4.55%)
Aug 26, 2011 30.48 31.86 29.95 31.43 253,057 +0.65(+2.11%)
Aug 25, 2011 32.17 32.75 30.68 30.78 258,614 -1.07(-3.36%)
Aug 24, 2011 31.31 32.28 30.72 31.85 163,612 +0.54(+1.72%)
Aug 23, 2011 29.50 31.82 28.83 31.31 575,001 +1.93(+6.57%)
Aug 22, 2011 30.30 30.35 29.29 29.38 258,593 -0.13(-0.44%)
Aug 19, 2011 29.20 30.45 28.75 29.51 519,911 -0.25(-0.84%)
Aug 18, 2011 30.16 31.03 29.44 29.76 680,453 -1.47(-4.71%)
Aug 17, 2011 31.54 32.20 30.77 31.23 239,596 -0.24(-0.76%)
Aug 16, 2011 31.82 31.85 30.75 31.47 340,131 -0.65(-2.02%)
Aug 15, 2011 31.89 32.42 30.84 32.12 285,297 +0.39(+1.23%)
Aug 12, 2011 31.90 32.21 30.53 31.73 275,789 +0.05(+0.16%)
Aug 11, 2011 30.76 32.21 30.43 31.68 525,919 +1.10(+3.60%)
Aug 10, 2011 33.06 33.06 30.33 30.58 561,488 -1.76(-5.44%)
Aug 09, 2011 30.22 32.39 27.55 32.34 1,131,291 +3.73(+13.04%)
Aug 08, 2011 31.06 32.07 28.42 28.61 1,893,453 -3.39(-10.59%)
Aug 05, 2011 32.66 33.66 30.62 32.00 827,745 -0.15(-0.47%)
Aug 04, 2011 34.48 34.67 32.14 32.15 752,023 -2.86(-8.17%)
Aug 03, 2011 33.00 35.70 33.00 35.01 1,306,673 +4.04(+13.04%)
Aug 02, 2011 32.40 32.89 30.94 30.97 661,748 -1.74(-5.32%)
Aug 01, 2011 33.17 33.18 32.29 32.71 294,759 +0.02(+0.06%)
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%)
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.