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, 2013 56.54 57.82 56.47 56.89 143,954 +0.00(+0.00%)
May 30, 2013 56.72 57.35 56.72 56.89 220,308 +0.36(+0.64%)
May 29, 2013 57.72 58.03 56.24 56.53 140,449 -1.40(-2.42%)
May 28, 2013 57.55 58.56 57.08 57.93 135,503 +1.17(+2.06%)
May 24, 2013 56.31 57.11 56.04 56.76 0 +0.35(+0.62%)
May 23, 2013 54.58 56.43 53.46 56.41 0 +1.27(+2.30%)
May 22, 2013 55.63 56.63 54.84 55.14 0 -0.53(-0.95%)
May 21, 2013 55.43 55.91 55.21 55.67 0 +0.24(+0.43%)
May 20, 2013 55.53 56.11 55.26 55.43 0 -0.28(-0.50%)
May 17, 2013 55.36 55.84 55.15 55.71 0 +0.45(+0.81%)
May 16, 2013 56.25 56.49 55.01 55.26 169,604 -1.00(-1.78%)
May 15, 2013 55.43 56.37 55.14 56.26 0 +0.99(+1.79%)
May 13, 2013 55.29 55.38 54.92 55.27 0 -0.23(-0.41%)
May 10, 2013 55.50 55.79 55.07 55.50 0 +0.19(+0.34%)
May 09, 2013 55.34 55.62 55.01 55.31 0 -0.11(-0.20%)
May 08, 2013 54.63 55.44 54.53 55.42 0 +0.36(+0.65%)
May 07, 2013 54.33 55.06 53.85 55.06 0 +0.82(+1.51%)
May 06, 2013 54.03 54.27 53.59 54.24 0 +0.06(+0.11%)
May 03, 2013 54.00 54.32 53.49 54.18 0 +0.69(+1.29%)
May 02, 2013 52.07 53.82 52.07 53.49 0 +1.73(+3.34%)
May 01, 2013 52.37 52.93 51.67 51.76 0 -0.82(-1.56%)
Apr 30, 2013 53.00 53.21 52.47 52.58 343,052 -0.35(-0.66%)
Apr 29, 2013 53.30 53.35 52.84 52.93 206,247 -0.05(-0.09%)
Apr 26, 2013 53.13 53.22 52.96 52.98 135,913 -0.18(-0.34%)
Apr 25, 2013 53.37 53.57 52.98 53.16 0 +0.09(+0.17%)
Apr 24, 2013 52.82 53.48 52.61 53.07 158,260 +0.07(+0.13%)
Apr 23, 2013 52.67 53.34 52.38 53.00 145,574 +0.68(+1.30%)
Apr 22, 2013 52.20 52.59 51.28 52.32 168,779 +0.20(+0.38%)
Apr 19, 2013 51.14 52.51 51.14 52.12 123,620 +1.05(+2.06%)
Apr 18, 2013 51.42 52.21 50.99 51.07 209,507 -0.19(-0.37%)
Apr 17, 2013 51.53 51.79 50.76 51.26 177,447 -0.58(-1.12%)
Apr 16, 2013 51.76 52.04 51.37 51.84 347,751 +0.47(+0.91%)
Apr 15, 2013 53.20 53.37 51.05 51.37 179,988 -2.05(-3.84%)
Apr 12, 2013 52.86 53.45 52.74 53.42 170,149 +0.42(+0.79%)
Apr 11, 2013 52.98 53.07 52.84 53.00 289,365 +0.09(+0.17%)
Apr 10, 2013 52.79 53.28 52.69 52.91 239,517 +0.16(+0.30%)
Apr 09, 2013 53.24 53.41 52.69 52.75 120,765 -0.44(-0.83%)
Apr 08, 2013 53.26 53.73 52.90 53.19 175,231 -0.03(-0.06%)
Apr 05, 2013 53.21 53.89 53.04 53.22 295,745 -0.91(-1.68%)
Apr 04, 2013 52.17 54.22 52.15 54.13 390,743 +1.92(+3.68%)
Apr 03, 2013 54.35 54.41 51.64 52.21 362,346 -1.98(-3.65%)
Apr 02, 2013 54.69 54.96 54.07 54.19 130,466 -0.16(-0.29%)
Apr 01, 2013 54.96 55.31 54.15 54.35 230,815 -0.51(-0.93%)
Mar 28, 2013 54.70 55.14 54.51 54.86 249,074 -0.13(-0.24%)
Mar 27, 2013 54.97 55.15 54.57 54.99 147,113 -0.51(-0.92%)
Mar 26, 2013 55.79 55.79 55.34 55.50 107,705 +0.11(+0.20%)
Mar 25, 2013 55.98 56.13 54.98 55.39 144,279 -0.45(-0.81%)
Mar 22, 2013 55.37 56.21 55.23 55.84 165,802 +0.64(+1.16%)
Mar 21, 2013 55.05 55.68 54.84 55.20 183,351 -0.52(-0.93%)
Mar 20, 2013 54.96 55.76 54.96 55.72 121,146 +0.91(+1.66%)
Mar 19, 2013 54.82 55.03 53.96 54.81 130,502 +0.01(+0.02%)
Mar 18, 2013 54.33 55.11 54.21 54.80 131,560 -0.21(-0.38%)
Mar 15, 2013 55.12 55.23 54.71 55.01 469,862 -0.02(-0.04%)
Mar 14, 2013 55.12 55.30 54.72 55.03 151,755 -0.01(-0.02%)
Mar 13, 2013 54.75 55.34 54.63 55.04 169,034 +0.31(+0.57%)
Mar 12, 2013 54.71 55.08 54.15 54.73 163,502 -0.19(-0.35%)
Mar 11, 2013 54.01 55.10 53.69 54.92 260,566 +0.68(+1.25%)
Mar 08, 2013 54.79 54.89 54.16 54.24 293,136 -0.34(-0.62%)
Mar 07, 2013 53.80 54.73 53.30 54.58 240,684 +0.68(+1.26%)
Mar 06, 2013 54.35 54.46 53.50 53.90 232,634 -0.37(-0.68%)
Mar 05, 2013 53.61 54.65 53.39 54.27 386,017 +0.65(+1.21%)
Mar 04, 2013 53.52 54.34 53.21 53.62 442,350 -0.36(-0.67%)
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.