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 (%)
Oct 31, 2013 53.32 53.57 52.37 52.40 0 -0.80(-1.50%)
Oct 30, 2013 53.66 54.25 53.11 53.20 244,109 -0.47(-0.88%)
Oct 29, 2013 53.51 53.90 53.20 53.67 0 +0.19(+0.36%)
Oct 28, 2013 54.09 54.09 53.20 53.48 0 -0.51(-0.94%)
Oct 25, 2013 55.00 55.51 53.84 53.99 0 -0.84(-1.53%)
Oct 24, 2013 53.25 54.99 52.91 54.83 489,743 +1.52(+2.85%)
Oct 23, 2013 52.90 53.76 52.45 53.31 0 +0.18(+0.34%)
Oct 22, 2013 53.31 53.53 52.18 53.13 263,310 +0.11(+0.21%)
Oct 21, 2013 52.91 53.25 52.62 53.02 341,981 +0.01(+0.02%)
Oct 18, 2013 53.73 53.73 52.69 53.01 300,241 -0.20(-0.38%)
Oct 17, 2013 52.15 53.26 52.04 53.21 368,078 +0.58(+1.10%)
Oct 16, 2013 52.60 53.29 52.24 52.63 327,507 +0.33(+0.63%)
Oct 15, 2013 53.10 53.35 51.79 52.30 240,034 -1.09(-2.04%)
Oct 14, 2013 53.01 53.86 52.94 53.39 276,296 +0.09(+0.17%)
Oct 11, 2013 52.07 53.33 51.97 53.30 0 +1.28(+2.46%)
Oct 10, 2013 51.41 52.43 51.41 52.02 451,100 +1.01(+1.98%)
Oct 09, 2013 50.55 51.21 50.55 51.01 771,234 +0.55(+1.09%)
Oct 08, 2013 51.26 51.35 50.03 50.46 454,035 -0.92(-1.79%)
Oct 07, 2013 51.89 52.21 51.32 51.38 0 -0.97(-1.85%)
Oct 04, 2013 52.72 53.05 52.30 52.35 0 -0.43(-0.81%)
Oct 03, 2013 53.52 53.52 52.72 52.78 0 -0.81(-1.51%)
Oct 02, 2013 53.53 53.80 53.18 53.59 337,222 -0.26(-0.48%)
Oct 01, 2013 53.65 54.08 53.42 53.85 383,946 -0.59(-1.08%)
Sep 27, 2013 54.39 54.63 54.27 54.44 0 -0.35(-0.64%)
Sep 26, 2013 54.64 55.12 54.42 54.79 284,907 +0.35(+0.64%)
Sep 25, 2013 54.74 54.74 54.00 54.44 217,319 -0.12(-0.22%)
Sep 24, 2013 54.48 54.95 54.01 54.56 191,764 +0.06(+0.11%)
Sep 23, 2013 54.72 55.24 54.31 54.50 172,022 -0.17(-0.31%)
Sep 20, 2013 54.85 55.17 54.58 54.67 0 -0.13(-0.24%)
Sep 19, 2013 54.73 55.22 54.48 54.80 572,774 +0.10(+0.18%)
Sep 18, 2013 54.46 55.08 54.21 54.70 0 +0.30(+0.55%)
Sep 17, 2013 54.60 54.80 54.16 54.40 0 -0.36(-0.66%)
Sep 16, 2013 55.76 56.25 54.59 54.76 0 -0.83(-1.49%)
Sep 13, 2013 56.54 56.54 55.47 55.59 0 -0.71(-1.26%)
Sep 12, 2013 56.39 56.61 55.76 56.30 0 -0.02(-0.04%)
Sep 11, 2013 56.20 56.60 55.95 56.32 0 +0.12(+0.21%)
Sep 10, 2013 56.17 56.60 55.69 56.20 194,267 +0.25(+0.45%)
Sep 09, 2013 55.03 55.99 54.78 55.95 0 +1.01(+1.84%)
Sep 06, 2013 55.41 55.92 54.35 54.94 0 -0.06(-0.11%)
Sep 05, 2013 54.64 55.23 53.80 55.00 323,745 +1.43(+2.67%)
Sep 04, 2013 53.47 53.84 52.79 53.57 689,614 -0.47(-0.87%)
Sep 03, 2013 54.55 54.88 53.06 54.04 0 +0.18(+0.33%)
Aug 30, 2013 54.95 55.02 53.76 53.86 0 -1.39(-2.52%)
Aug 29, 2013 54.88 55.79 54.53 55.25 78,134 +0.29(+0.53%)
Aug 28, 2013 54.84 55.62 54.84 54.96 77,462 -0.17(-0.31%)
Aug 27, 2013 56.22 56.36 54.82 55.13 150,239 -1.58(-2.79%)
Aug 26, 2013 56.57 57.31 55.96 56.71 103,822 +0.15(+0.27%)
Aug 23, 2013 56.83 58.44 55.87 56.56 0 -0.17(-0.30%)
Aug 22, 2013 56.64 57.44 55.34 56.73 153,479 +0.39(+0.69%)
Aug 21, 2013 57.20 57.60 56.06 56.34 0 -1.28(-2.22%)
Aug 20, 2013 56.95 57.72 56.51 57.62 147,998 +0.89(+1.57%)
Aug 19, 2013 57.29 58.28 56.67 56.73 105,234 -0.51(-0.88%)
Aug 16, 2013 57.26 58.33 57.24 57.24 0 -0.32(-0.56%)
Aug 15, 2013 59.01 59.01 57.54 57.56 180,753 -2.12(-3.55%)
Aug 14, 2013 60.44 60.63 59.44 59.68 74,229 -0.95(-1.57%)
Aug 13, 2013 60.50 60.71 59.76 60.63 45,440 -0.01(-0.02%)
Aug 12, 2013 59.93 60.70 59.71 60.64 55,510 +0.16(+0.26%)
Aug 09, 2013 60.93 61.12 60.16 60.48 80,746 -0.73(-1.19%)
Aug 08, 2013 61.36 61.62 60.68 61.21 88,345 +0.22(+0.36%)
Aug 07, 2013 61.64 61.81 60.07 60.99 151,931 -0.78(-1.26%)
Aug 06, 2013 62.92 62.92 61.56 61.77 117,667 -1.50(-2.37%)
Aug 05, 2013 63.10 63.83 62.66 63.27 157,282 +0.27(+0.43%)
Aug 02, 2013 64.34 64.62 62.84 63.00 174,321 -0.74(-1.16%)
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.