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%)
May 01, 2017 37.10 38.35 36.75 37.55 601,137 +0.65(+1.76%)
Apr 28, 2017 37.05 37.20 36.45 36.90 534,074 -0.10(-0.27%)
Apr 27, 2017 35.15 37.85 34.00 37.00 1,389,055 +0.50(+1.37%)
Apr 26, 2017 36.30 36.55 36.05 36.50 527,790 +0.40(+1.11%)
Apr 25, 2017 36.30 36.65 35.85 36.10 372,820 -0.10(-0.28%)
Apr 24, 2017 36.60 36.75 36.00 36.20 345,123 +0.10(+0.28%)
Apr 21, 2017 36.00 36.38 35.30 36.10 282,051 +0.10(+0.28%)
Apr 20, 2017 36.25 36.65 35.88 36.00 391,577 +0.00(+0.00%)
Apr 19, 2017 35.45 36.25 35.35 36.00 577,832 +0.50(+1.41%)
Apr 18, 2017 35.65 35.73 35.20 35.50 372,564 -0.35(-0.98%)
Apr 17, 2017 35.85 36.20 35.52 35.85 293,983 +0.10(+0.28%)
Apr 13, 2017 36.80 36.90 35.67 35.75 656,481 -1.15(-3.12%)
Apr 12, 2017 37.65 37.65 36.70 36.90 371,798 -0.75(-1.99%)
Apr 11, 2017 37.35 37.80 37.05 37.65 403,125 +0.10(+0.27%)
Apr 10, 2017 37.45 37.85 37.15 37.55 286,218 +0.20(+0.54%)
Apr 07, 2017 37.45 37.58 37.10 37.35 408,918 -0.20(-0.53%)
Apr 06, 2017 37.25 37.60 37.10 37.55 386,699 +0.40(+1.08%)
Apr 05, 2017 37.55 37.95 37.05 37.15 488,778 -0.25(-0.67%)
Apr 04, 2017 36.80 37.60 36.35 37.40 551,980 +0.55(+1.49%)
Apr 03, 2017 37.05 37.25 36.40 36.85 282,096 -0.25(-0.67%)
Mar 31, 2017 36.85 37.45 36.70 37.10 349,423 +0.25(+0.68%)
Mar 30, 2017 36.90 37.25 36.65 36.85 424,119 -0.10(-0.27%)
Mar 29, 2017 36.25 37.30 35.60 36.95 405,589 +0.60(+1.65%)
Mar 28, 2017 36.00 36.55 35.70 36.35 187,541 +0.15(+0.41%)
Mar 27, 2017 35.70 36.50 35.65 36.20 265,453 +0.05(+0.14%)
Mar 24, 2017 36.35 36.70 35.95 36.15 318,359 -0.10(-0.28%)
Mar 23, 2017 35.85 36.62 35.55 36.25 517,241 +0.50(+1.40%)
Mar 22, 2017 35.75 35.85 35.45 35.75 339,714 -0.10(-0.28%)
Mar 21, 2017 36.40 36.45 35.45 35.85 545,077 -0.35(-0.97%)
Mar 20, 2017 36.40 36.60 36.00 36.20 452,818 -0.30(-0.82%)
Mar 17, 2017 36.55 36.70 35.85 36.50 820,789 +0.05(+0.14%)
Mar 16, 2017 36.90 37.45 36.25 36.45 393,132 -0.30(-0.82%)
Mar 15, 2017 36.15 37.10 36.00 36.75 516,123 +0.70(+1.94%)
Mar 14, 2017 36.50 36.50 35.55 36.05 303,532 -0.10(-0.28%)
Mar 13, 2017 37.10 37.20 35.92 36.15 380,221 -0.95(-2.56%)
Mar 10, 2017 36.80 37.30 36.60 37.10 376,099 +0.55(+1.50%)
Mar 09, 2017 36.60 36.85 36.25 36.55 293,709 +0.00(+0.00%)
Mar 08, 2017 36.10 36.90 35.90 36.55 392,288 +0.45(+1.25%)
Mar 07, 2017 36.60 36.75 36.00 36.10 298,369 -0.65(-1.77%)
Mar 06, 2017 36.60 37.30 36.35 36.75 491,956 -0.40(-1.08%)
Mar 03, 2017 37.85 38.25 36.88 37.15 423,495 -0.65(-1.72%)
Mar 02, 2017 38.20 38.30 37.17 37.80 618,120 -0.35(-0.92%)
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.