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 (%)
Aug 31, 2016 42.32 42.76 41.56 41.78 521,749 -0.46(-1.09%)
Aug 30, 2016 42.41 43.17 42.07 42.24 325,842 -0.33(-0.78%)
Aug 29, 2016 42.65 43.00 42.47 42.57 299,149 +0.05(+0.12%)
Aug 26, 2016 42.87 43.93 42.07 42.52 220,397 -0.33(-0.77%)
Aug 25, 2016 43.17 44.00 42.76 42.85 153,394 -0.47(-1.08%)
Aug 24, 2016 43.37 43.59 43.23 43.32 388,774 -0.12(-0.28%)
Aug 23, 2016 43.38 43.94 43.37 43.44 172,488 +0.08(+0.18%)
Aug 22, 2016 43.25 43.61 42.94 43.36 429,135 -0.16(-0.37%)
Aug 19, 2016 43.97 44.24 43.29 43.52 358,076 -0.46(-1.05%)
Aug 18, 2016 43.80 44.13 43.42 43.98 571,889 +0.40(+0.92%)
Aug 17, 2016 44.17 46.26 43.06 43.58 490,409 -0.70(-1.58%)
Aug 16, 2016 45.25 45.25 44.25 44.28 312,466 -1.24(-2.72%)
Aug 15, 2016 45.72 46.36 45.43 45.52 216,893 +0.02(+0.04%)
Aug 12, 2016 45.16 45.51 44.76 45.50 329,620 +0.27(+0.60%)
Aug 11, 2016 44.81 46.16 44.81 45.23 368,143 +0.61(+1.37%)
Aug 10, 2016 45.43 45.73 44.42 44.62 504,847 -0.70(-1.54%)
Aug 09, 2016 45.66 45.72 44.99 45.32 640,451 -0.32(-0.70%)
Aug 08, 2016 44.88 45.88 44.68 45.64 660,306 +0.89(+1.99%)
Aug 05, 2016 46.63 47.45 43.67 44.75 2,007,286 -2.35(-4.99%)
Aug 04, 2016 51.50 52.59 45.75 47.10 1,551,663 -5.23(-9.99%)
Aug 03, 2016 50.75 52.81 50.29 52.33 438,302 +1.37(+2.69%)
Aug 02, 2016 52.18 52.18 50.25 50.96 393,008 -1.23(-2.36%)
Aug 01, 2016 51.36 52.32 50.88 52.19 223,026 +1.03(+2.01%)
Jul 29, 2016 51.33 51.36 50.69 51.16 303,167 -0.17(-0.33%)
Jul 28, 2016 50.87 51.46 50.50 51.33 104,221 +0.52(+1.02%)
Jul 27, 2016 51.21 51.60 50.78 50.81 134,107 -0.39(-0.76%)
Jul 26, 2016 51.23 51.63 50.85 51.20 190,504 +0.00(+0.00%)
Jul 25, 2016 51.84 52.15 51.01 51.20 200,831 -1.01(-1.93%)
Jul 22, 2016 51.26 52.28 51.00 52.21 91,849 +0.93(+1.81%)
Jul 21, 2016 51.23 52.08 51.05 51.28 101,863 -0.18(-0.35%)
Jul 20, 2016 51.14 51.92 50.99 51.46 231,418 +0.36(+0.70%)
Jul 19, 2016 51.58 51.77 50.89 51.10 142,547 -0.56(-1.08%)
Jul 18, 2016 51.25 52.46 51.25 51.66 137,229 +0.15(+0.29%)
Jul 15, 2016 52.09 52.13 51.13 51.51 214,057 -0.18(-0.35%)
Jul 14, 2016 51.61 52.11 51.42 51.69 502,330 +0.41(+0.80%)
Jul 13, 2016 53.35 53.63 50.88 51.28 404,938 -1.71(-3.23%)
Jul 12, 2016 53.19 54.03 52.70 52.99 418,593 +0.14(+0.26%)
Jul 11, 2016 51.45 52.95 51.28 52.85 256,306 +1.46(+2.84%)
Jul 08, 2016 50.26 51.60 49.76 51.39 370,524 +1.63(+3.28%)
Jul 07, 2016 49.43 50.04 49.28 49.76 171,969 +0.99(+2.03%)
Jul 05, 2016 48.66 48.91 47.81 48.77 225,753 +0.01(+0.02%)
Jul 01, 2016 48.95 48.76 48.76 48.76 226,100 -0.17(-0.35%)
Jun 30, 2016 48.32 48.94 47.34 48.93 254,049 +0.86(+1.79%)
Jun 29, 2016 47.24 48.14 46.90 48.07 275,537 +1.06(+2.25%)
Jun 28, 2016 46.92 47.68 46.08 47.01 241,074 +0.32(+0.69%)
Jun 27, 2016 47.88 47.98 45.57 46.69 402,729 -1.73(-3.57%)
Jun 24, 2016 47.46 48.78 47.46 48.42 509,506 -1.21(-2.44%)
Jun 23, 2016 49.88 49.88 48.63 49.63 284,598 +0.37(+0.75%)
Jun 22, 2016 49.07 49.64 48.70 49.26 343,186 +0.37(+0.76%)
Jun 21, 2016 48.85 48.96 48.53 48.89 254,272 +0.14(+0.29%)
Jun 20, 2016 48.75 49.52 48.69 48.75 195,738 +0.52(+1.08%)
Jun 17, 2016 48.50 48.74 47.84 48.23 405,342 -0.17(-0.35%)
Jun 16, 2016 48.98 48.98 47.93 48.40 313,058 -0.79(-1.61%)
Jun 15, 2016 48.81 49.64 48.52 49.19 447,392 +0.44(+0.90%)
Jun 14, 2016 49.75 50.08 48.57 48.75 621,844 -1.16(-2.32%)
Jun 13, 2016 52.71 52.95 49.75 49.91 723,775 -2.74(-5.20%)
Jun 10, 2016 52.80 53.67 52.08 52.65 327,101 -0.74(-1.39%)
Jun 09, 2016 53.61 53.91 52.94 53.39 169,087 -0.06(-0.11%)
Jun 08, 2016 53.37 53.56 52.23 53.45 155,327 +0.06(+0.11%)
Jun 07, 2016 52.99 53.46 52.64 53.39 179,952 +0.42(+0.79%)
Jun 06, 2016 52.66 53.11 52.52 52.97 170,143 +0.51(+0.97%)
Jun 03, 2016 52.66 52.93 51.84 52.46 197,062 -0.20(-0.38%)
Jun 02, 2016 52.31 52.66 51.77 52.66 186,410 +0.32(+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.