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 (%)
May 28, 2010 27.82 27.81 26.44 26.95 349,291 -0.87(-3.13%)
May 27, 2010 26.65 27.95 26.56 27.82 450,492 +2.09(+8.12%)
May 26, 2010 26.63 27.86 25.46 25.73 574,565 -0.70(-2.65%)
May 25, 2010 25.02 26.54 24.38 26.43 663,700 +0.43(+1.65%)
May 24, 2010 25.71 26.60 25.43 26.00 485,447 +0.20(+0.78%)
May 21, 2010 24.11 26.50 23.75 25.80 806,550 +1.12(+4.54%)
May 20, 2010 24.38 25.53 24.27 24.68 936,982 -1.10(-4.27%)
May 19, 2010 25.60 26.17 24.57 25.78 902,503 -0.02(-0.08%)
May 18, 2010 26.86 27.99 25.59 25.80 610,950 -0.75(-2.82%)
May 17, 2010 26.51 27.12 24.96 26.55 644,369 +0.11(+0.42%)
May 14, 2010 27.63 27.73 25.95 26.44 586,721 -1.40(-5.03%)
May 13, 2010 28.00 28.67 27.45 27.84 653,400 -0.22(-0.78%)
May 12, 2010 27.54 28.19 27.00 28.06 502,802 +0.86(+3.16%)
May 11, 2010 27.25 27.96 26.61 27.20 902,318 -0.58(-2.09%)
May 10, 2010 27.30 28.93 26.99 27.78 624,409 +1.33(+5.03%)
May 07, 2010 29.50 29.99 26.35 26.45 1,057,434 -2.97(-10.10%)
May 06, 2010 31.85 31.85 26.79 29.42 1,718,133 -2.54(-7.95%)
May 05, 2010 32.98 34.16 31.41 31.96 1,356,212 +1.20(+3.90%)
May 04, 2010 30.65 30.83 29.69 30.76 744,124 -0.78(-2.47%)
May 03, 2010 30.13 31.69 29.85 31.54 563,741 +1.42(+4.71%)
Apr 30, 2010 32.63 32.76 30.02 30.12 528,696 -2.60(-7.95%)
Apr 29, 2010 31.98 32.94 31.82 32.72 321,875 +0.95(+2.99%)
Apr 28, 2010 31.12 32.48 30.90 31.77 398,922 +0.73(+2.35%)
Apr 27, 2010 32.82 32.82 30.79 31.04 602,032 -1.95(-5.93%)
Apr 26, 2010 33.20 34.66 32.87 32.99 421,971 -0.15(-0.44%)
Apr 23, 2010 33.80 34.10 32.46 33.14 364,253 -0.54(-1.60%)
Apr 22, 2010 32.19 33.93 32.06 33.68 424,271 +1.09(+3.34%)
Apr 21, 2010 32.03 32.70 30.97 32.59 486,002 +0.49(+1.53%)
Apr 20, 2010 31.10 32.11 30.40 32.10 252,197 +1.29(+4.19%)
Apr 19, 2010 31.58 31.99 30.23 30.81 512,340 -0.78(-2.47%)
Apr 16, 2010 33.01 33.01 31.24 31.59 487,018 -1.39(-4.21%)
Apr 15, 2010 33.02 33.30 32.60 32.98 355,040 -0.13(-0.39%)
Apr 14, 2010 31.50 33.11 31.46 33.11 433,586 +1.75(+5.58%)
Apr 13, 2010 30.74 31.59 30.68 31.36 268,342 +0.66(+2.15%)
Apr 12, 2010 30.29 30.99 30.12 30.70 355,303 +0.31(+1.02%)
Apr 09, 2010 30.82 31.09 29.76 30.39 340,718 -0.67(-2.16%)
Apr 08, 2010 30.31 31.30 29.30 31.06 378,765 +0.57(+1.87%)
Apr 07, 2010 30.93 31.79 30.32 30.49 476,713 -0.46(-1.49%)
Apr 06, 2010 30.50 30.97 30.15 30.95 225,282 +0.40(+1.31%)
Apr 05, 2010 30.08 30.57 29.94 30.55 337,008 +0.65(+2.17%)
Apr 01, 2010 29.57 29.90 29.90 29.90 630,600 +0.46(+1.56%)
Mar 31, 2010 29.83 30.56 29.43 29.44 816,253 -0.56(-1.87%)
Mar 30, 2010 30.77 30.99 29.94 30.00 576,229 -0.85(-2.76%)
Mar 29, 2010 30.42 30.93 30.35 30.85 292,832 +0.36(+1.18%)
Mar 26, 2010 30.00 30.79 30.00 30.49 302,791 +0.54(+1.80%)
Mar 25, 2010 29.84 30.80 29.71 29.95 547,096 +0.14(+0.47%)
Mar 24, 2010 30.34 30.36 29.75 29.81 366,581 -0.54(-1.78%)
Mar 23, 2010 28.98 30.41 28.81 30.35 700,470 +1.35(+4.66%)
Mar 22, 2010 29.23 29.30 28.25 29.00 545,542 -0.34(-1.16%)
Mar 19, 2010 29.65 30.07 28.56 29.34 2,276,309 -0.15(-0.51%)
Mar 18, 2010 29.51 30.00 29.22 29.49 433,253 -0.15(-0.51%)
Mar 17, 2010 29.09 30.39 29.09 29.64 614,884 +0.49(+1.68%)
Mar 16, 2010 29.49 29.82 28.77 29.15 558,895 -0.25(-0.85%)
Mar 15, 2010 28.85 29.57 28.52 29.40 478,806 -0.13(-0.44%)
Mar 12, 2010 29.40 29.68 28.26 29.53 600,691 +0.32(+1.10%)
Mar 11, 2010 28.62 29.56 28.08 29.21 545,581 +0.37(+1.28%)
Mar 10, 2010 28.01 29.39 27.89 28.84 1,222,823 +0.75(+2.67%)
Mar 09, 2010 28.33 28.94 27.58 28.09 589,173 -0.50(-1.75%)
Mar 08, 2010 27.92 28.80 27.61 28.59 969,377 +0.69(+2.47%)
Mar 05, 2010 26.70 27.93 25.82 27.90 1,121,302 +1.12(+4.18%)
Mar 04, 2010 24.81 27.55 23.43 26.78 1,409,059 +2.05(+8.29%)
Mar 03, 2010 24.57 27.34 24.57 24.73 2,451,403 +2.03(+8.94%)
Mar 02, 2010 22.74 23.35 22.48 22.70 798,742 -0.06(-0.26%)
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.