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 (%)
May 29, 2015 67.62 67.70 66.87 67.11 289,676 -0.77(-1.13%)
May 28, 2015 67.51 67.91 67.42 67.88 166,019 +0.07(+0.10%)
May 27, 2015 67.32 68.14 66.95 67.81 199,235 +0.68(+1.01%)
May 26, 2015 67.87 67.97 66.96 67.13 266,250 -0.68(-1.00%)
May 22, 2015 68.40 67.81 67.81 67.81 315,900 -0.84(-1.22%)
May 21, 2015 69.13 69.46 68.44 68.65 250,269 -0.49(-0.71%)
May 20, 2015 69.00 69.79 69.00 69.14 300,143 +0.19(+0.28%)
May 19, 2015 68.64 69.53 68.01 68.95 355,054 +0.87(+1.28%)
May 18, 2015 67.73 68.72 67.39 68.08 293,020 +0.39(+0.58%)
May 15, 2015 67.66 67.97 67.38 67.69 319,739 +0.10(+0.15%)
May 14, 2015 67.50 67.93 67.33 67.59 235,074 +0.18(+0.27%)
May 13, 2015 67.50 67.72 67.15 67.41 293,966 -0.06(-0.09%)
May 12, 2015 67.27 68.06 66.92 67.47 356,308 +0.09(+0.13%)
May 11, 2015 67.50 67.79 67.34 67.38 345,308 -0.06(-0.09%)
May 08, 2015 66.97 67.87 66.50 67.44 536,817 +1.25(+1.89%)
May 07, 2015 64.62 66.50 64.09 66.19 490,069 +1.96(+3.05%)
May 06, 2015 66.93 66.93 62.86 64.23 673,563 +2.36(+3.81%)
May 05, 2015 62.80 63.84 61.74 61.87 368,030 -1.14(-1.81%)
May 04, 2015 62.72 63.61 62.45 63.01 267,047 +0.18(+0.29%)
May 01, 2015 62.51 63.45 62.27 62.83 309,922 +0.41(+0.66%)
Apr 30, 2015 63.41 63.48 62.14 62.42 331,732 -1.45(-2.27%)
Apr 29, 2015 64.75 64.75 63.43 63.87 373,654 -0.78(-1.21%)
Apr 28, 2015 64.79 65.05 63.95 64.65 270,068 -0.26(-0.40%)
Apr 27, 2015 65.28 65.36 64.61 64.91 259,724 -0.40(-0.61%)
Apr 24, 2015 65.66 65.66 65.18 65.31 175,864 -0.13(-0.20%)
Apr 23, 2015 65.09 65.76 65.09 65.44 171,380 +0.24(+0.37%)
Apr 22, 2015 65.13 65.42 64.90 65.20 188,013 -0.02(-0.03%)
Apr 21, 2015 65.55 65.70 65.09 65.22 189,997 +0.04(+0.06%)
Apr 20, 2015 64.47 65.26 64.47 65.18 262,133 +0.97(+1.51%)
Apr 17, 2015 64.60 64.85 63.85 64.21 277,110 -0.84(-1.29%)
Apr 16, 2015 64.85 65.56 64.41 65.05 297,420 +0.18(+0.28%)
Apr 15, 2015 65.60 65.83 64.15 64.87 464,681 -0.33(-0.51%)
Apr 14, 2015 66.15 66.27 64.99 65.20 270,820 -0.75(-1.14%)
Apr 13, 2015 66.64 66.85 65.90 65.95 267,042 -0.85(-1.27%)
Apr 10, 2015 66.64 67.19 66.26 66.80 174,982 +0.40(+0.60%)
Apr 09, 2015 66.50 66.75 66.00 66.40 215,446 -0.23(-0.35%)
Apr 08, 2015 66.50 66.98 65.96 66.63 414,117 +0.20(+0.30%)
Apr 07, 2015 67.17 67.24 66.35 66.43 385,853 -0.68(-1.01%)
Apr 06, 2015 66.92 67.83 66.33 67.11 232,059 -0.26(-0.39%)
Apr 02, 2015 67.23 67.37 67.37 67.37 289,100 -0.07(-0.10%)
Apr 01, 2015 68.07 68.28 66.78 67.44 336,618 -0.79(-1.16%)
Mar 31, 2015 68.44 68.83 67.43 68.23 384,179 -0.59(-0.86%)
Mar 30, 2015 67.65 69.25 67.27 68.82 237,557 +1.29(+1.91%)
Mar 27, 2015 66.93 67.54 66.34 67.53 213,866 +0.74(+1.11%)
Mar 26, 2015 67.44 67.44 66.24 66.79 224,456 -0.73(-1.08%)
Mar 25, 2015 68.36 68.57 67.40 67.52 297,250 -0.99(-1.45%)
Mar 24, 2015 68.62 69.42 68.03 68.51 252,982 -0.04(-0.06%)
Mar 23, 2015 68.54 69.40 68.50 68.55 267,856 -0.19(-0.28%)
Mar 20, 2015 68.95 68.97 67.75 68.74 511,901 +0.44(+0.64%)
Mar 19, 2015 67.88 68.45 67.51 68.30 167,794 +0.45(+0.66%)
Mar 18, 2015 67.81 68.12 66.69 67.85 232,146 -0.22(-0.32%)
Mar 17, 2015 66.95 68.33 66.95 68.07 270,060 +0.72(+1.07%)
Mar 16, 2015 67.23 67.74 66.88 67.35 265,457 +0.51(+0.76%)
Mar 13, 2015 68.10 68.17 66.77 66.84 267,469 -1.12(-1.65%)
Mar 12, 2015 66.35 68.11 65.87 67.96 294,439 +2.01(+3.05%)
Mar 11, 2015 65.50 66.37 65.23 65.95 337,838 +0.58(+0.89%)
Mar 10, 2015 65.49 66.12 65.27 65.37 353,512 -0.81(-1.22%)
Mar 09, 2015 66.08 66.84 65.62 66.18 312,174 +0.06(+0.09%)
Mar 06, 2015 67.01 67.32 65.96 66.12 282,198 -1.41(-2.09%)
Mar 05, 2015 69.15 69.15 67.43 67.53 490,044 -1.32(-1.92%)
Mar 04, 2015 68.25 69.02 68.32 68.85 471,844 +0.53(+0.78%)
Mar 03, 2015 68.25 68.47 66.98 68.32 555,869 -0.16(-0.23%)
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.