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 31, 2017 34.85 34.85 33.00 33.15 920,824 -1.60(-4.60%)
May 30, 2017 35.05 35.20 34.60 34.75 376,968 -0.35(-1.00%)
May 26, 2017 35.10 35.15 34.60 35.10 325,809 +0.00(+0.00%)
May 25, 2017 34.00 35.40 33.85 35.10 718,606 +1.35(+4.00%)
May 24, 2017 34.35 34.95 33.75 33.75 534,426 -0.65(-1.89%)
May 23, 2017 34.85 34.95 34.35 34.40 249,995 -0.30(-0.86%)
May 22, 2017 34.45 34.75 34.30 34.70 287,420 +0.20(+0.58%)
May 19, 2017 33.70 34.55 33.55 34.50 388,650 +0.80(+2.37%)
May 18, 2017 33.55 34.15 33.50 33.70 283,295 +0.05(+0.15%)
May 17, 2017 34.05 34.20 33.40 33.65 374,881 -0.65(-1.90%)
May 16, 2017 35.20 35.20 34.30 34.30 451,834 -0.80(-2.28%)
May 15, 2017 35.75 36.15 35.08 35.10 393,272 -0.55(-1.54%)
May 12, 2017 36.20 36.20 35.60 35.65 348,993 -0.55(-1.52%)
May 11, 2017 36.85 36.85 35.92 36.20 485,259 -0.80(-2.16%)
May 10, 2017 37.00 37.20 36.45 37.00 355,721 -0.05(-0.13%)
May 09, 2017 36.45 37.35 36.45 37.05 657,142 +0.65(+1.79%)
May 08, 2017 35.95 37.10 35.95 36.40 408,260 +0.90(+2.54%)
May 05, 2017 35.60 35.60 34.95 35.50 289,621 +0.10(+0.28%)
May 04, 2017 36.05 36.25 35.25 35.40 507,778 -0.60(-1.67%)
May 03, 2017 36.95 37.45 35.80 36.00 894,773 -1.75(-4.64%)
May 02, 2017 37.60 38.15 37.45 37.75 665,613 +0.20(+0.53%)
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.