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, 2015 58.51 60.36 57.17 57.24 775,394 -0.85(-1.46%)
Sep 29, 2015 58.06 58.45 57.62 58.09 226,664 +0.00(+0.00%)
Sep 28, 2015 59.27 59.79 57.78 58.09 333,350 -1.41(-2.37%)
Sep 25, 2015 60.73 61.02 59.37 59.50 257,574 -0.71(-1.18%)
Sep 24, 2015 57.89 60.31 57.89 60.21 446,363 +2.00(+3.44%)
Sep 23, 2015 58.18 58.50 57.53 58.21 208,607 +0.15(+0.26%)
Sep 22, 2015 57.37 58.16 57.37 58.06 339,047 -0.01(-0.02%)
Sep 21, 2015 58.04 59.03 57.57 58.07 264,677 +0.47(+0.82%)
Sep 18, 2015 58.29 59.17 57.30 57.60 415,541 -1.39(-2.36%)
Sep 17, 2015 58.97 59.53 58.56 58.99 283,940 -0.13(-0.22%)
Sep 16, 2015 58.08 59.20 57.62 59.12 185,738 +1.02(+1.76%)
Sep 15, 2015 57.69 58.41 57.37 58.10 168,587 +0.25(+0.43%)
Sep 14, 2015 58.86 58.86 57.80 57.85 149,126 -1.02(-1.73%)
Sep 11, 2015 58.26 58.90 57.83 58.87 181,641 +0.19(+0.32%)
Sep 10, 2015 59.44 59.60 58.40 58.68 166,054 -0.76(-1.28%)
Sep 09, 2015 60.45 60.49 59.23 59.44 189,111 -0.38(-0.64%)
Sep 08, 2015 59.96 60.37 58.72 59.82 248,675 +0.87(+1.48%)
Sep 04, 2015 59.11 58.95 58.95 58.95 235,100 -0.98(-1.64%)
Sep 03, 2015 60.41 60.54 59.84 59.93 159,990 -0.05(-0.08%)
Sep 02, 2015 60.18 60.18 59.50 59.98 203,082 +0.47(+0.79%)
Sep 01, 2015 59.59 60.46 59.16 59.51 427,894 -1.30(-2.14%)
Aug 31, 2015 61.64 61.85 60.25 60.81 359,377 -1.57(-2.52%)
Aug 28, 2015 62.10 62.82 61.74 62.38 284,574 +0.16(+0.26%)
Aug 27, 2015 61.66 62.87 61.01 62.22 311,328 +1.07(+1.75%)
Aug 26, 2015 61.71 61.99 59.70 61.15 347,462 +0.95(+1.58%)
Aug 25, 2015 59.64 61.18 58.51 60.20 597,450 +2.49(+4.31%)
Aug 24, 2015 58.32 60.62 57.64 57.71 451,455 -3.22(-5.28%)
Aug 21, 2015 60.60 61.90 60.34 60.93 363,095 -0.64(-1.04%)
Aug 20, 2015 62.49 62.55 61.52 61.57 281,260 -1.46(-2.32%)
Aug 19, 2015 62.74 63.71 62.07 63.03 197,249 -0.16(-0.25%)
Aug 18, 2015 63.71 64.00 63.16 63.19 192,829 -0.49(-0.77%)
Aug 17, 2015 63.00 63.71 62.41 63.68 352,417 +0.28(+0.44%)
Aug 14, 2015 62.47 63.76 62.12 63.40 473,912 +0.77(+1.23%)
Aug 13, 2015 62.86 63.42 62.52 62.63 431,165 -0.35(-0.56%)
Aug 12, 2015 62.86 63.34 62.39 62.98 287,847 -0.51(-0.80%)
Aug 11, 2015 64.38 64.45 63.19 63.49 289,205 -1.27(-1.96%)
Aug 10, 2015 64.92 65.81 64.11 64.76 424,626 +0.31(+0.48%)
Aug 07, 2015 66.05 66.73 63.42 64.45 765,035 -2.22(-3.33%)
Aug 06, 2015 70.84 71.44 66.43 66.67 1,138,409 -7.90(-10.59%)
Aug 05, 2015 74.10 75.43 73.55 74.57 431,107 +1.04(+1.41%)
Aug 04, 2015 73.20 74.25 73.12 73.53 218,844 +0.48(+0.66%)
Aug 03, 2015 73.46 74.13 72.52 73.05 185,350 -0.46(-0.63%)
Jul 31, 2015 73.71 73.95 73.24 73.51 154,020 +0.19(+0.26%)
Jul 30, 2015 71.87 73.46 71.87 73.32 190,097 +1.12(+1.55%)
Jul 29, 2015 71.70 72.58 71.35 72.20 222,819 +0.31(+0.43%)
Jul 28, 2015 71.27 72.14 70.33 71.89 228,895 +1.00(+1.41%)
Jul 27, 2015 70.91 71.33 70.31 70.89 164,522 -0.24(-0.34%)
Jul 24, 2015 71.70 72.03 71.02 71.13 127,207 -0.76(-1.06%)
Jul 23, 2015 72.72 73.02 71.52 71.89 115,634 -0.83(-1.14%)
Jul 22, 2015 71.56 72.72 71.56 72.72 212,381 +0.66(+0.92%)
Jul 21, 2015 72.72 73.01 71.90 72.06 131,837 -0.48(-0.66%)
Jul 20, 2015 72.33 73.22 72.28 72.54 188,020 +0.19(+0.26%)
Jul 17, 2015 73.11 73.70 72.21 72.35 220,032 -0.80(-1.09%)
Jul 16, 2015 72.25 73.34 71.96 73.15 181,911 +1.25(+1.74%)
Jul 15, 2015 73.85 73.85 71.57 71.90 378,943 -1.54(-2.10%)
Jul 14, 2015 72.95 73.75 72.72 73.44 214,218 +0.64(+0.88%)
Jul 13, 2015 72.63 73.10 71.87 72.80 256,464 +0.86(+1.20%)
Jul 10, 2015 71.57 72.05 70.80 71.94 170,564 +0.96(+1.35%)
Jul 09, 2015 71.10 71.44 69.97 70.98 221,471 +0.70(+1.00%)
Jul 08, 2015 70.18 71.17 69.92 70.28 333,569 -0.38(-0.54%)
Jul 07, 2015 70.54 70.75 69.52 70.66 245,861 +0.11(+0.16%)
Jul 06, 2015 69.56 70.79 69.56 70.55 150,931 +0.36(+0.51%)
Jul 02, 2015 70.20 70.19 70.19 70.19 161,100 -0.22(-0.31%)
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.