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, 2014 61.09 61.70 60.74 61.37 296,106 +0.17(+0.28%)
Sep 29, 2014 60.54 61.27 60.54 61.20 162,289 +0.02(+0.03%)
Sep 26, 2014 61.04 61.50 60.61 61.18 259,238 +0.14(+0.23%)
Sep 25, 2014 60.91 61.28 60.79 61.04 395,995 -0.24(-0.39%)
Sep 24, 2014 59.78 62.18 59.78 61.28 558,260 +2.26(+3.83%)
Sep 23, 2014 59.39 59.77 58.88 59.02 303,596 -0.49(-0.82%)
Sep 22, 2014 59.83 59.98 59.21 59.51 215,827 -0.53(-0.88%)
Sep 19, 2014 59.67 60.61 59.67 60.04 534,785 +0.46(+0.77%)
Sep 18, 2014 59.83 60.09 59.18 59.58 110,294 -0.01(-0.02%)
Sep 17, 2014 59.41 59.70 58.98 59.59 162,708 +0.17(+0.28%)
Sep 16, 2014 59.07 59.94 59.07 59.42 186,490 +0.16(+0.28%)
Sep 15, 2014 59.53 59.53 58.71 59.26 170,828 -0.18(-0.30%)
Sep 12, 2014 60.20 60.20 59.16 59.44 137,965 -0.74(-1.23%)
Sep 11, 2014 59.80 60.42 59.73 60.18 127,855 +0.12(+0.20%)
Sep 10, 2014 60.07 60.07 59.65 60.06 139,996 -0.11(-0.18%)
Sep 09, 2014 60.43 60.64 59.84 60.17 178,836 -0.45(-0.74%)
Sep 08, 2014 60.83 61.12 60.11 60.62 197,284 -0.43(-0.70%)
Sep 05, 2014 61.06 61.54 60.80 61.05 184,658 -0.23(-0.38%)
Sep 04, 2014 60.90 61.57 60.90 61.28 176,850 +0.53(+0.87%)
Sep 03, 2014 61.13 61.51 60.46 60.75 123,089 -0.30(-0.49%)
Sep 02, 2014 60.84 61.48 60.13 61.05 196,844 +0.46(+0.76%)
Aug 29, 2014 60.63 60.59 60.59 60.59 192,800 -0.27(-0.44%)
Aug 28, 2014 60.71 61.39 60.31 60.86 144,853 -0.13(-0.21%)
Aug 27, 2014 61.10 61.24 60.85 60.99 153,545 -0.17(-0.28%)
Aug 26, 2014 60.48 61.18 60.33 61.16 157,574 +0.65(+1.07%)
Aug 25, 2014 60.56 60.74 59.98 60.51 112,771 +0.29(+0.48%)
Aug 22, 2014 60.28 60.48 59.84 60.22 164,857 -0.25(-0.41%)
Aug 21, 2014 60.78 60.78 59.83 60.47 156,660 -0.43(-0.71%)
Aug 20, 2014 60.75 61.04 60.20 60.90 147,802 -0.06(-0.10%)
Aug 19, 2014 61.15 62.32 60.45 60.96 197,789 +0.01(+0.02%)
Aug 18, 2014 60.14 60.88 59.85 60.95 194,790 +1.53(+2.57%)
Aug 15, 2014 60.64 60.82 59.07 59.42 161,135 -0.68(-1.13%)
Aug 14, 2014 59.55 60.32 59.20 60.10 180,794 +0.70(+1.18%)
Aug 13, 2014 58.92 59.56 58.27 59.40 277,962 +0.54(+0.92%)
Aug 12, 2014 58.59 59.11 58.24 58.86 161,514 +0.11(+0.19%)
Aug 11, 2014 58.73 59.70 58.46 58.75 236,838 +0.35(+0.60%)
Aug 08, 2014 58.08 58.49 57.67 58.40 182,745 +0.12(+0.21%)
Aug 07, 2014 54.73 58.76 54.40 58.28 443,636 +2.38(+4.26%)
Aug 06, 2014 55.55 56.11 55.33 55.90 352,525 -0.01(-0.02%)
Aug 05, 2014 56.32 56.79 55.81 55.91 239,437 -0.65(-1.15%)
Aug 04, 2014 56.13 56.67 55.86 56.56 251,708 +0.72(+1.29%)
Aug 01, 2014 56.05 56.38 55.42 55.84 259,442 -0.05(-0.09%)
Jul 31, 2014 56.09 56.70 55.83 55.89 392,372 -0.70(-1.24%)
Jul 30, 2014 56.66 56.81 56.15 56.59 185,748 +0.34(+0.60%)
Jul 29, 2014 56.45 56.97 56.18 56.25 197,306 -0.04(-0.07%)
Jul 28, 2014 55.96 56.61 55.96 56.29 195,345 +0.22(+0.39%)
Jul 25, 2014 56.12 56.52 55.97 56.07 272,227 -0.57(-1.01%)
Jul 24, 2014 56.00 57.02 55.96 56.64 251,978 +0.74(+1.32%)
Jul 23, 2014 55.94 56.22 55.51 55.90 120,315 -0.08(-0.14%)
Jul 22, 2014 56.07 56.26 55.87 55.98 134,063 +0.11(+0.20%)
Jul 21, 2014 55.92 56.14 55.43 55.87 143,577 -0.35(-0.62%)
Jul 18, 2014 55.42 56.58 55.27 56.22 310,137 +0.73(+1.32%)
Jul 17, 2014 55.66 56.29 55.30 55.49 224,722 -0.52(-0.93%)
Jul 16, 2014 56.34 57.15 55.75 56.01 386,611 +0.02(+0.04%)
Jul 15, 2014 56.65 57.00 55.78 55.99 271,057 -0.59(-1.04%)
Jul 14, 2014 56.71 56.74 56.07 56.58 260,766 +0.53(+0.95%)
Jul 11, 2014 56.44 56.99 56.00 56.05 186,690 -0.57(-1.01%)
Jul 10, 2014 56.56 57.43 56.56 56.62 262,960 -1.00(-1.74%)
Jul 09, 2014 58.25 58.50 57.42 57.62 304,233 -0.60(-1.03%)
Jul 08, 2014 59.01 59.02 58.14 58.22 183,044 -0.85(-1.44%)
Jul 07, 2014 59.72 59.85 59.01 59.07 112,925 -0.88(-1.47%)
Jul 03, 2014 59.41 59.95 59.95 59.95 84,300 +0.73(+1.23%)
Jul 02, 2014 59.72 60.54 59.00 59.22 137,408 -0.70(-1.17%)
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.