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 (%)
Feb 26, 2010 22.02 22.19 21.33 21.66 454,064 -0.28(-1.28%)
Feb 25, 2010 20.16 22.09 19.81 21.94 1,009,698 +1.48(+7.23%)
Feb 24, 2010 20.14 20.49 19.79 20.46 201,729 +0.47(+2.35%)
Feb 23, 2010 20.75 20.75 19.46 19.99 438,162 -0.89(-4.26%)
Feb 22, 2010 20.90 20.90 20.42 20.88 293,162 -0.02(-0.10%)
Feb 19, 2010 19.86 21.06 19.34 20.90 530,580 +1.05(+5.29%)
Feb 18, 2010 19.46 19.90 19.26 19.85 355,444 +0.34(+1.74%)
Feb 17, 2010 19.51 20.05 19.05 19.51 699,145 -0.02(-0.10%)
Feb 16, 2010 19.75 19.91 19.24 19.53 301,626 -0.04(-0.20%)
Feb 12, 2010 19.62 19.57 19.57 19.57 499,800 -0.30(-1.51%)
Feb 11, 2010 18.39 19.92 18.01 19.87 305,261 +1.38(+7.46%)
Feb 10, 2010 18.90 18.95 18.03 18.49 265,918 -0.57(-2.99%)
Feb 09, 2010 18.31 19.14 18.14 19.06 213,941 +0.97(+5.36%)
Feb 08, 2010 18.90 18.90 18.05 18.09 214,962 -0.77(-4.08%)
Feb 05, 2010 19.03 19.24 18.19 18.86 363,899 -0.19(-1.00%)
Feb 04, 2010 19.09 19.39 18.87 19.05 432,246 -0.21(-1.09%)
Feb 03, 2010 19.50 19.58 18.94 19.26 356,147 -0.31(-1.58%)
Feb 02, 2010 19.23 19.69 19.09 19.57 401,957 +0.30(+1.56%)
Feb 01, 2010 19.15 19.40 19.07 19.27 450,832 +0.13(+0.68%)
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%)
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.