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 (%)
Jan 29, 2010 18.65 19.47 18.55 19.14 950,361 +0.55(+2.96%)
Jan 28, 2010 19.26 19.43 18.30 18.59 405,785 -0.70(-3.63%)
Jan 27, 2010 18.68 19.50 18.68 19.29 350,079 +0.46(+2.44%)
Jan 26, 2010 18.62 19.23 17.93 18.83 427,344 +0.10(+0.53%)
Jan 25, 2010 18.80 19.00 18.09 18.73 295,084 +0.11(+0.59%)
Jan 22, 2010 18.96 19.55 18.31 18.62 429,798 -0.30(-1.59%)
Jan 21, 2010 19.44 19.54 18.61 18.92 562,864 -0.44(-2.27%)
Jan 20, 2010 19.55 19.85 19.23 19.36 562,871 -0.40(-2.02%)
Jan 19, 2010 19.87 20.00 19.63 19.76 401,965 -0.17(-0.85%)
Jan 15, 2010 19.86 19.93 19.93 19.93 489,100 +0.22(+1.12%)
Jan 14, 2010 20.00 20.22 19.55 19.71 308,893 -0.40(-1.99%)
Jan 13, 2010 20.21 20.21 19.61 20.11 222,059 +0.02(+0.10%)
Jan 12, 2010 20.38 20.67 19.46 20.09 337,601 -0.47(-2.29%)
Jan 11, 2010 20.99 20.99 19.83 20.56 230,332 -0.41(-1.96%)
Jan 08, 2010 20.30 21.21 20.20 20.97 350,110 +0.57(+2.79%)
Jan 07, 2010 20.06 20.74 19.77 20.40 216,819 +0.39(+1.95%)
Jan 06, 2010 20.06 20.16 19.66 20.01 406,806 -0.01(-0.05%)
Jan 05, 2010 20.54 20.66 19.67 20.02 632,665 -0.60(-2.91%)
Jan 04, 2010 20.31 21.15 20.24 20.62 602,294 +0.43(+2.13%)
Dec 31, 2009 19.33 20.19 20.19 20.19 583,600 +0.86(+4.45%)
Dec 30, 2009 19.42 19.42 18.92 19.33 402,089 -0.34(-1.73%)
Dec 29, 2009 20.38 20.38 19.66 19.67 211,803 -0.71(-3.48%)
Dec 28, 2009 20.54 20.90 20.29 20.38 463,102 -0.16(-0.78%)
Dec 24, 2009 20.21 20.79 19.99 20.54 155,474 +0.45(+2.24%)
Dec 23, 2009 18.80 20.16 18.60 20.09 617,290 +1.20(+6.35%)
Dec 22, 2009 18.72 18.96 18.56 18.89 295,092 +0.11(+0.59%)
Dec 21, 2009 18.04 19.10 17.55 18.78 619,120 +0.80(+4.45%)
Dec 18, 2009 18.47 18.56 17.27 17.98 3,585,392 -0.23(-1.26%)
Dec 17, 2009 17.85 18.33 17.80 18.21 437,668 +0.23(+1.28%)
Dec 16, 2009 18.17 18.18 17.75 17.98 776,475 -0.01(-0.06%)
Dec 15, 2009 18.08 18.34 17.59 17.99 245,078 -0.07(-0.39%)
Dec 14, 2009 18.25 18.44 17.85 18.06 376,542 +0.11(+0.61%)
Dec 11, 2009 17.98 18.06 17.33 17.95 765,795 +0.05(+0.28%)
Dec 10, 2009 17.97 18.21 17.49 17.90 356,030 -0.07(-0.39%)
Dec 09, 2009 18.36 18.72 17.80 17.97 358,301 -0.58(-3.13%)
Dec 08, 2009 18.96 19.21 18.52 18.55 505,658 -0.44(-2.32%)
Dec 07, 2009 19.10 19.33 18.55 18.99 403,386 -0.17(-0.89%)
Dec 04, 2009 18.66 19.50 18.38 19.16 263,877 +0.55(+2.96%)
Dec 03, 2009 18.63 18.98 18.15 18.61 332,864 +0.12(+0.65%)
Dec 02, 2009 18.23 18.74 18.23 18.49 381,296 +0.26(+1.43%)
Dec 01, 2009 18.08 18.62 17.51 18.23 569,471 +0.31(+1.73%)
Nov 30, 2009 18.08 18.40 17.50 17.92 390,026 -0.01(-0.06%)
Nov 27, 2009 17.93 18.55 17.28 17.93 117,789 -0.48(-2.61%)
Nov 25, 2009 18.70 18.89 18.33 18.41 166,523 -0.18(-0.97%)
Nov 24, 2009 18.91 18.92 18.28 18.59 188,126 -0.25(-1.33%)
Nov 23, 2009 18.91 19.98 18.74 18.84 295,731 +0.20(+1.07%)
Nov 20, 2009 17.96 18.71 17.93 18.64 297,794 +0.66(+3.67%)
Nov 19, 2009 18.41 18.41 17.67 17.98 320,999 -0.47(-2.55%)
Nov 18, 2009 18.49 18.75 18.26 18.45 208,573 +0.06(+0.33%)
Nov 17, 2009 18.29 18.90 17.94 18.39 504,482 +0.10(+0.55%)
Nov 16, 2009 17.65 18.42 17.65 18.29 499,217 +0.93(+5.36%)
Nov 13, 2009 16.85 17.45 16.56 17.36 429,155 +0.79(+4.77%)
Nov 12, 2009 16.01 17.05 16.01 16.57 767,376 +1.05(+6.77%)
Nov 11, 2009 15.75 16.01 15.01 15.52 230,620 -0.09(-0.58%)
Nov 10, 2009 14.98 15.75 14.59 15.61 239,296 +0.53(+3.51%)
Nov 09, 2009 15.18 15.42 14.57 15.08 359,814 +0.03(+0.20%)
Nov 06, 2009 14.92 15.65 14.50 15.05 195,279 -0.17(-1.12%)
Nov 05, 2009 14.27 15.27 14.27 15.22 280,709 +1.10(+7.79%)
Nov 04, 2009 15.04 15.07 13.99 14.12 398,495 -0.95(-6.30%)
Nov 03, 2009 14.78 15.31 14.60 15.07 341,279 +0.20(+1.34%)
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.