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 28, 2012 48.54 49.27 48.43 49.05 196,861 +0.21(+0.43%)
Sep 27, 2012 48.23 49.06 48.10 48.84 181,825 +0.67(+1.39%)
Sep 26, 2012 48.23 48.77 47.72 48.17 203,907 -0.05(-0.10%)
Sep 25, 2012 48.85 49.33 48.07 48.22 280,048 -0.26(-0.54%)
Sep 24, 2012 48.89 48.92 48.33 48.48 270,663 -0.41(-0.84%)
Sep 21, 2012 49.71 49.71 48.75 48.89 1,031,876 +0.49(+1.01%)
Sep 20, 2012 47.86 48.45 47.86 48.40 186,011 +0.17(+0.35%)
Sep 19, 2012 47.79 48.45 47.77 48.23 301,069 +0.42(+0.88%)
Sep 18, 2012 48.03 48.28 47.78 47.81 537,082 -0.43(-0.89%)
Sep 17, 2012 48.07 48.35 47.86 48.24 222,239 +0.11(+0.23%)
Sep 14, 2012 47.58 48.40 47.54 48.13 408,833 +0.91(+1.93%)
Sep 13, 2012 46.96 47.70 46.79 47.22 241,464 +0.17(+0.36%)
Sep 12, 2012 46.94 47.33 46.77 47.05 205,545 +0.31(+0.66%)
Sep 11, 2012 46.76 47.27 46.33 46.74 304,313 -0.02(-0.04%)
Sep 10, 2012 46.84 46.94 46.71 46.76 225,806 +0.08(+0.17%)
Sep 07, 2012 46.78 47.26 46.52 46.68 308,545 +0.13(+0.28%)
Sep 06, 2012 45.39 46.77 45.39 46.55 509,327 +1.22(+2.69%)
Sep 05, 2012 44.18 45.86 44.16 45.33 732,514 -0.15(-0.33%)
Sep 04, 2012 44.97 45.81 44.93 45.48 272,445 +0.45(+1.00%)
Aug 31, 2012 44.80 45.29 44.68 45.03 200,729 +0.37(+0.83%)
Aug 30, 2012 44.64 45.08 44.43 44.66 254,020 -0.26(-0.58%)
Aug 29, 2012 44.70 45.15 44.70 44.92 267,809 +0.60(+1.35%)
Aug 27, 2012 44.70 44.92 44.26 44.32 190,133 -0.12(-0.27%)
Aug 24, 2012 43.85 44.65 43.85 44.44 142,014 +0.35(+0.79%)
Aug 23, 2012 44.46 44.49 43.70 44.09 160,107 -0.26(-0.59%)
Aug 22, 2012 44.30 44.62 44.14 44.35 156,099 -0.11(-0.25%)
Aug 21, 2012 44.86 45.19 44.30 44.46 376,367 -0.40(-0.89%)
Aug 20, 2012 45.35 45.35 44.67 44.86 153,923 -0.50(-1.10%)
Aug 17, 2012 44.60 45.62 44.60 45.36 212,496 +0.79(+1.77%)
Aug 16, 2012 44.10 44.63 44.03 44.57 311,860 +0.36(+0.81%)
Aug 15, 2012 44.05 44.47 43.55 44.21 249,228 +0.18(+0.41%)
Aug 14, 2012 43.85 44.15 43.64 44.03 416,511 +0.48(+1.10%)
Aug 13, 2012 43.60 43.80 43.07 43.55 240,128 -0.18(-0.41%)
Aug 10, 2012 43.20 43.75 42.54 43.73 264,499 +0.32(+0.74%)
Aug 09, 2012 43.52 43.68 43.22 43.41 230,602 -0.19(-0.44%)
Aug 08, 2012 43.29 44.05 43.24 43.60 405,318 +0.26(+0.60%)
Aug 07, 2012 43.18 43.50 42.88 43.34 217,370 +0.51(+1.19%)
Aug 06, 2012 42.90 43.32 42.19 42.83 422,073 -0.09(-0.21%)
Aug 03, 2012 42.50 43.83 42.21 42.92 674,033 +1.05(+2.51%)
Aug 02, 2012 40.12 42.50 39.67 41.87 440,131 +0.72(+1.75%)
Aug 01, 2012 42.43 42.43 41.03 41.15 551,454 -1.21(-2.86%)
Jul 31, 2012 42.70 42.99 42.09 42.36 242,586 -0.62(-1.44%)
Jul 30, 2012 43.22 43.57 42.79 42.98 109,536 -0.13(-0.30%)
Jul 27, 2012 42.68 43.49 42.67 43.11 199,402 +0.69(+1.63%)
Jul 26, 2012 42.52 42.73 41.96 42.42 152,102 +0.52(+1.24%)
Jul 25, 2012 42.07 42.24 41.66 41.90 359,664 +0.00(+0.00%)
Jul 24, 2012 42.11 42.21 41.65 41.90 212,239 -0.25(-0.59%)
Jul 23, 2012 41.75 42.43 41.31 42.15 269,992 -0.13(-0.31%)
Jul 20, 2012 42.55 42.66 42.03 42.28 411,880 -0.46(-1.08%)
Jul 19, 2012 43.23 43.35 42.39 42.74 421,713 -0.50(-1.16%)
Jul 18, 2012 43.33 43.87 42.90 43.24 328,078 +0.11(+0.26%)
Jul 17, 2012 43.34 43.50 42.78 43.13 407,560 +0.29(+0.68%)
Jul 16, 2012 42.59 42.90 42.10 42.84 316,391 +0.24(+0.56%)
Jul 13, 2012 41.79 42.66 41.72 42.60 319,386 +0.87(+2.08%)
Jul 12, 2012 41.27 41.96 41.23 41.73 569,730 +0.03(+0.07%)
Jul 11, 2012 41.55 41.79 41.24 41.70 433,727 +0.20(+0.48%)
Jul 10, 2012 41.31 41.56 41.17 41.50 618,438 +0.24(+0.58%)
Jul 09, 2012 40.75 41.28 40.53 41.26 704,605 +0.38(+0.93%)
Jul 06, 2012 40.58 41.05 40.54 40.88 386,818 -0.20(-0.49%)
Jul 05, 2012 41.08 41.24 40.64 41.08 230,290 -0.15(-0.36%)
Jul 03, 2012 40.61 41.33 40.51 41.23 287,561 +0.57(+1.40%)
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.