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, 2015 50.89 50.67 50.67 50.67 687,900 -0.37(-0.72%)
Dec 30, 2015 51.25 51.56 50.83 51.04 239,585 -0.46(-0.89%)
Dec 29, 2015 51.44 52.12 50.87 51.50 168,045 +0.37(+0.72%)
Dec 28, 2015 50.71 51.24 50.37 51.13 141,421 +0.12(+0.24%)
Dec 24, 2015 51.65 51.01 51.01 51.01 311,400 -0.91(-1.75%)
Dec 23, 2015 51.43 52.33 51.15 51.92 117,118 +0.67(+1.31%)
Dec 22, 2015 50.69 51.39 50.10 51.25 118,972 +0.73(+1.44%)
Dec 21, 2015 50.04 50.98 49.90 50.52 161,682 +0.77(+1.55%)
Dec 18, 2015 50.25 50.65 49.68 49.75 777,489 -0.75(-1.49%)
Dec 17, 2015 51.96 52.14 50.50 50.50 217,001 -1.19(-2.30%)
Dec 16, 2015 51.11 51.79 50.84 51.69 165,889 +0.88(+1.73%)
Dec 15, 2015 50.37 51.29 50.20 50.81 184,632 +0.69(+1.38%)
Dec 14, 2015 50.40 50.53 49.58 50.12 157,534 -0.19(-0.38%)
Dec 11, 2015 50.29 50.49 49.94 50.31 185,828 -0.76(-1.49%)
Dec 10, 2015 50.91 51.46 50.65 51.07 134,409 +0.09(+0.18%)
Dec 09, 2015 51.15 51.74 50.56 50.98 154,700 -0.15(-0.29%)
Dec 08, 2015 50.70 51.74 50.27 51.13 178,743 +0.13(+0.25%)
Dec 07, 2015 50.91 51.33 50.42 51.00 144,456 -0.02(-0.04%)
Dec 04, 2015 50.18 51.08 50.13 51.02 168,088 +0.85(+1.69%)
Dec 03, 2015 50.79 50.94 49.86 50.17 289,769 -0.29(-0.57%)
Dec 02, 2015 49.88 50.62 49.51 50.46 223,204 +0.63(+1.26%)
Dec 01, 2015 50.28 50.58 49.48 49.83 219,042 -0.07(-0.14%)
Nov 30, 2015 50.74 50.90 49.71 49.90 307,033 -1.06(-2.08%)
Nov 27, 2015 50.84 51.38 50.32 50.96 117,780 +0.31(+0.61%)
Nov 25, 2015 50.36 50.65 50.65 50.65 171,900 +0.45(+0.90%)
Nov 24, 2015 50.15 50.70 49.74 50.20 285,066 -0.40(-0.79%)
Nov 23, 2015 50.23 50.70 50.04 50.60 185,711 +0.45(+0.90%)
Nov 20, 2015 50.23 50.66 49.84 50.15 282,356 +0.25(+0.50%)
Nov 19, 2015 49.57 50.35 49.53 49.90 291,799 +0.08(+0.16%)
Nov 18, 2015 50.00 50.37 49.43 49.82 516,638 -0.09(-0.18%)
Nov 17, 2015 51.53 52.00 49.84 49.91 387,175 -1.36(-2.65%)
Nov 16, 2015 50.89 51.70 50.88 51.27 281,579 +0.30(+0.59%)
Nov 13, 2015 52.29 52.29 50.96 50.97 305,801 -1.69(-3.21%)
Nov 12, 2015 53.07 53.07 52.28 52.66 223,954 -0.60(-1.13%)
Nov 11, 2015 54.08 54.28 53.23 53.26 199,702 -0.69(-1.28%)
Nov 10, 2015 52.65 54.14 52.15 53.95 361,167 +1.30(+2.47%)
Nov 09, 2015 54.16 54.38 52.65 52.65 229,217 -1.51(-2.79%)
Nov 06, 2015 55.08 55.17 53.80 54.16 337,000 -1.08(-1.96%)
Nov 05, 2015 54.11 55.73 51.71 55.24 907,120 +0.53(+0.97%)
Nov 04, 2015 52.38 55.52 51.60 54.71 3,232,811 -8.19(-13.02%)
Nov 03, 2015 61.62 63.32 61.62 62.90 308,197 +1.27(+2.06%)
Nov 02, 2015 61.79 62.30 60.94 61.63 297,463 -0.22(-0.36%)
Oct 30, 2015 61.64 62.14 59.00 61.85 236,186 +0.21(+0.34%)
Oct 29, 2015 63.00 63.44 59.76 61.64 598,902 -1.35(-2.14%)
Oct 28, 2015 60.92 63.18 60.92 62.99 330,966 +2.11(+3.47%)
Oct 27, 2015 61.34 61.34 60.56 60.88 243,447 -0.63(-1.02%)
Oct 26, 2015 59.99 62.14 59.95 61.51 215,151 +1.42(+2.36%)
Oct 23, 2015 60.78 60.84 59.09 60.09 205,013 -0.15(-0.25%)
Oct 22, 2015 60.21 60.51 59.50 60.24 144,849 +0.45(+0.75%)
Oct 21, 2015 60.30 60.32 59.58 59.79 95,291 -0.30(-0.50%)
Oct 20, 2015 60.82 60.82 59.80 60.09 134,344 -0.67(-1.11%)
Oct 19, 2015 59.43 60.94 59.10 60.77 197,968 +1.23(+2.06%)
Oct 16, 2015 59.07 59.68 58.53 59.54 101,568 +0.38(+0.64%)
Oct 15, 2015 58.29 59.17 57.46 59.16 119,315 +1.01(+1.74%)
Oct 14, 2015 59.19 59.23 58.03 58.15 129,714 -0.94(-1.59%)
Oct 13, 2015 59.16 59.66 58.64 59.09 201,614 -0.52(-0.87%)
Oct 12, 2015 59.34 59.79 59.09 59.61 168,625 +0.27(+0.46%)
Oct 09, 2015 59.48 59.48 58.65 59.34 167,886 +0.20(+0.34%)
Oct 08, 2015 57.68 59.18 57.55 59.14 290,007 +1.32(+2.28%)
Oct 07, 2015 58.39 58.55 57.38 57.82 209,076 -0.19(-0.33%)
Oct 06, 2015 58.57 58.77 57.37 58.01 180,110 -0.56(-0.96%)
Oct 05, 2015 57.88 58.90 57.50 58.57 155,842 +1.13(+1.97%)
Oct 02, 2015 55.86 57.52 55.26 57.44 291,645 +0.78(+1.38%)
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.