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 29, 2012 37.77 38.00 37.03 37.16 595,186 -0.64(-1.69%)
Feb 28, 2012 37.88 38.68 37.53 37.80 665,622 -0.18(-0.47%)
Feb 27, 2012 37.48 38.65 37.48 37.98 712,864 -0.01(-0.03%)
Feb 24, 2012 36.81 38.23 36.81 37.99 828,473 +1.05(+2.84%)
Feb 23, 2012 35.02 38.36 35.02 36.94 1,305,009 +0.58(+1.60%)
Feb 22, 2012 35.53 36.83 34.95 36.36 618,905 +0.73(+2.05%)
Feb 21, 2012 36.92 37.03 35.60 35.63 430,217 -1.17(-3.18%)
Feb 17, 2012 36.94 37.32 36.75 36.80 405,689 +0.06(+0.16%)
Feb 16, 2012 36.25 36.97 36.05 36.74 365,465 +0.42(+1.16%)
Feb 15, 2012 37.47 37.47 35.65 36.32 471,574 -0.84(-2.26%)
Feb 14, 2012 36.17 37.23 36.17 37.16 274,823 +0.77(+2.12%)
Feb 13, 2012 35.66 36.50 35.62 36.39 1,080,995 +1.05(+2.97%)
Feb 10, 2012 35.22 35.64 35.22 35.34 249,887 -0.35(-0.98%)
Feb 09, 2012 35.70 35.70 35.03 35.69 237,532 +0.00(+0.00%)
Feb 08, 2012 35.69 35.93 35.30 35.69 192,443 -0.03(-0.08%)
Feb 07, 2012 35.78 36.05 35.02 35.72 454,182 -0.06(-0.17%)
Feb 06, 2012 35.98 36.24 35.72 35.78 203,147 -0.42(-1.16%)
Feb 03, 2012 36.51 36.63 36.09 36.20 389,545 +0.33(+0.92%)
Feb 02, 2012 36.21 36.66 35.82 35.87 279,868 -0.42(-1.16%)
Feb 01, 2012 35.81 36.54 35.79 36.29 396,217 +0.60(+1.68%)
Jan 31, 2012 36.06 36.31 35.47 35.69 189,807 -0.21(-0.58%)
Jan 30, 2012 35.91 36.18 35.50 35.90 199,694 -0.33(-0.91%)
Jan 27, 2012 35.81 36.55 35.81 36.23 177,646 +0.23(+0.64%)
Jan 26, 2012 36.63 36.92 35.89 36.00 249,913 -0.35(-0.96%)
Jan 25, 2012 36.21 36.63 35.79 36.35 267,493 +0.22(+0.61%)
Jan 24, 2012 36.00 36.33 35.85 36.13 213,884 +0.05(+0.14%)
Jan 23, 2012 36.60 36.82 35.90 36.08 257,256 -0.60(-1.64%)
Jan 20, 2012 36.88 37.19 36.42 36.68 471,698 -0.04(-0.11%)
Jan 19, 2012 36.64 37.05 36.21 36.72 320,880 +0.08(+0.22%)
Jan 18, 2012 36.77 37.15 36.43 36.64 465,630 +0.04(+0.11%)
Jan 17, 2012 36.65 37.14 36.29 36.60 261,816 +0.24(+0.66%)
Jan 13, 2012 36.07 36.84 36.02 36.36 245,168 -0.14(-0.38%)
Jan 12, 2012 36.28 36.65 35.71 36.50 272,426 +0.30(+0.83%)
Jan 11, 2012 35.32 36.25 34.99 36.20 417,865 +0.86(+2.43%)
Jan 10, 2012 35.80 36.36 35.17 35.34 554,469 +0.18(+0.51%)
Jan 09, 2012 35.86 35.96 34.74 35.16 674,327 -0.40(-1.12%)
Jan 06, 2012 36.50 36.55 35.52 35.56 406,571 -1.02(-2.79%)
Jan 05, 2012 36.84 37.26 36.24 36.58 595,996 -0.58(-1.56%)
Jan 04, 2012 36.36 37.46 36.35 37.16 224,552 +0.90(+2.48%)
Dec 30, 2011 36.79 37.28 36.17 36.26 297,300 -0.77(-2.08%)
Dec 29, 2011 37.31 37.52 36.62 37.03 198,018 -0.07(-0.19%)
Dec 28, 2011 37.51 37.63 36.99 37.10 149,294 -0.49(-1.30%)
Dec 27, 2011 37.16 37.90 37.03 37.59 119,121 +0.16(+0.43%)
Dec 23, 2011 37.37 37.71 36.95 37.43 115,948 +0.04(+0.11%)
Dec 21, 2011 37.24 37.57 36.34 37.39 278,945 +0.16(+0.43%)
Dec 20, 2011 35.93 37.51 35.71 37.23 339,430 +2.03(+5.77%)
Dec 19, 2011 36.61 36.90 35.10 35.20 385,612 -1.08(-2.98%)
Dec 16, 2011 36.17 37.00 36.03 36.28 721,526 +0.32(+0.89%)
Dec 15, 2011 35.32 36.40 35.32 35.96 393,236 +0.89(+2.54%)
Dec 14, 2011 35.01 35.72 34.01 35.07 715,425 -0.17(-0.48%)
Dec 13, 2011 37.13 37.49 35.12 35.24 734,354 -1.51(-4.11%)
Dec 12, 2011 37.50 37.53 36.71 36.75 5,673,416 -1.01(-2.67%)
Dec 09, 2011 36.34 38.45 36.28 37.76 745,104 +1.75(+4.86%)
Dec 08, 2011 36.46 36.63 35.74 36.01 309,467 -0.89(-2.41%)
Dec 07, 2011 36.67 37.14 35.81 36.90 237,337 -0.08(-0.22%)
Dec 06, 2011 37.38 37.50 36.38 36.98 232,489 -0.30(-0.80%)
Dec 05, 2011 36.92 37.63 36.47 37.28 382,888 +0.92(+2.53%)
Dec 02, 2011 36.70 36.90 36.16 36.36 201,302 +0.22(+0.61%)
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.