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 (%)
Dec 31, 2012 54.04 55.38 53.10 55.09 204,430 +0.94(+1.74%)
Dec 28, 2012 53.93 55.00 53.44 54.15 170,837 -0.15(-0.28%)
Dec 27, 2012 54.02 54.50 53.19 54.30 126,243 +0.31(+0.57%)
Dec 26, 2012 55.46 55.46 53.60 53.99 166,821 -1.18(-2.14%)
Dec 24, 2012 55.21 55.97 54.84 55.17 85,590 +0.06(+0.11%)
Dec 21, 2012 54.83 55.51 53.49 55.11 1,090,540 -0.09(-0.16%)
Dec 20, 2012 54.85 55.24 54.38 55.20 198,012 +0.39(+0.71%)
Dec 19, 2012 55.09 55.37 54.42 54.81 212,502 -0.20(-0.36%)
Dec 18, 2012 54.23 55.17 54.00 55.01 192,000 +0.71(+1.31%)
Dec 17, 2012 53.41 54.35 52.93 54.30 307,349 +0.97(+1.82%)
Dec 14, 2012 52.61 53.68 52.36 53.33 265,296 +0.50(+0.95%)
Dec 13, 2012 52.65 53.19 52.62 52.83 317,932 +0.07(+0.13%)
Dec 12, 2012 53.22 53.89 52.72 52.76 375,837 -0.43(-0.81%)
Dec 11, 2012 52.76 54.11 52.50 53.19 404,984 +0.64(+1.22%)
Dec 10, 2012 52.05 52.65 52.00 52.55 187,293 +0.57(+1.10%)
Dec 07, 2012 52.16 52.50 51.80 51.98 260,419 -0.11(-0.21%)
Dec 06, 2012 52.07 52.65 51.73 52.09 183,082 -0.00(-0.01%)
Dec 05, 2012 52.31 52.61 51.88 52.09 227,802 -0.12(-0.22%)
Dec 04, 2012 52.38 52.56 52.06 52.21 369,861 -0.68(-1.29%)
Nov 30, 2012 53.01 53.18 52.59 52.89 233,920 +0.10(+0.19%)
Nov 29, 2012 52.99 53.31 51.84 52.79 156,727 +0.29(+0.55%)
Nov 28, 2012 51.73 52.66 51.33 52.50 105,381 +0.40(+0.77%)
Nov 27, 2012 52.05 52.75 51.69 52.10 133,672 +0.16(+0.31%)
Nov 26, 2012 52.57 53.21 51.51 51.94 174,561 -0.69(-1.31%)
Nov 23, 2012 52.50 52.81 52.15 52.63 55,102 +0.35(+0.67%)
Nov 21, 2012 52.32 52.71 51.69 52.28 128,831 +0.23(+0.44%)
Nov 20, 2012 51.45 52.18 51.37 52.05 193,842 +0.27(+0.52%)
Nov 19, 2012 51.10 51.85 50.83 51.78 313,837 +1.28(+2.53%)
Nov 16, 2012 49.47 50.52 49.47 50.50 189,479 +0.90(+1.81%)
Nov 15, 2012 49.60 50.01 49.13 49.60 349,708 +0.16(+0.32%)
Nov 14, 2012 51.84 52.64 49.35 49.44 543,948 -2.13(-4.13%)
Nov 13, 2012 51.75 52.44 51.53 51.57 266,767 -0.18(-0.35%)
Nov 12, 2012 51.58 52.32 51.45 51.75 272,230 +0.21(+0.41%)
Nov 09, 2012 51.21 51.61 50.95 51.54 509,220 +0.27(+0.53%)
Nov 08, 2012 50.88 51.37 50.41 51.27 365,328 +0.47(+0.93%)
Nov 07, 2012 51.47 51.80 50.80 50.80 214,740 -1.28(-2.46%)
Nov 06, 2012 52.26 52.31 51.81 52.08 296,058 +0.38(+0.74%)
Nov 05, 2012 50.94 51.71 50.94 51.70 150,525 +0.55(+1.08%)
Nov 02, 2012 53.53 53.62 51.10 51.15 412,378 -2.12(-3.98%)
Nov 01, 2012 51.93 54.98 50.83 53.27 546,533 +1.27(+2.44%)
Oct 31, 2012 49.25 52.12 49.25 52.00 564,431 +2.75(+5.58%)
Oct 26, 2012 49.25 49.25 49.25 49.25 120,000 +0.03(+0.06%)
Oct 25, 2012 49.42 49.42 48.61 49.22 121,098 +0.18(+0.37%)
Oct 24, 2012 48.66 49.08 48.14 49.04 166,553 +0.72(+1.49%)
Oct 23, 2012 48.39 48.72 47.51 48.32 187,036 -0.16(-0.33%)
Oct 19, 2012 48.77 48.77 48.13 48.48 182,937 -0.58(-1.18%)
Oct 18, 2012 49.10 49.47 48.99 49.06 98,383 -0.20(-0.41%)
Oct 17, 2012 48.92 49.40 48.68 49.26 154,602 +0.47(+0.96%)
Oct 16, 2012 48.79 49.25 48.72 48.79 216,088 +0.31(+0.64%)
Oct 15, 2012 47.95 48.70 47.88 48.48 194,093 +0.73(+1.53%)
Oct 12, 2012 47.54 48.19 47.47 47.75 207,780 +0.14(+0.29%)
Oct 11, 2012 48.63 48.85 47.56 47.61 237,512 -0.55(-1.14%)
Oct 10, 2012 48.74 49.07 48.11 48.16 201,796 -0.66(-1.35%)
Oct 09, 2012 49.24 49.49 48.63 48.82 188,957 -0.31(-0.63%)
Oct 08, 2012 48.79 49.38 48.48 49.13 281,768 +0.21(+0.43%)
Oct 05, 2012 49.17 49.44 48.70 48.92 137,487 -0.05(-0.10%)
Oct 04, 2012 48.94 49.49 48.76 48.97 324,084 +0.30(+0.62%)
Oct 03, 2012 48.64 49.08 48.60 48.67 150,445 +0.06(+0.12%)
Oct 02, 2012 49.14 49.18 48.33 48.61 276,794 -0.47(-0.96%)
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.