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 31, 2012 39.13 39.24 38.74 38.90 668,649 -0.24(-0.61%)
May 30, 2012 39.27 39.62 38.85 39.14 455,438 -0.53(-1.34%)
May 29, 2012 39.74 40.29 38.98 39.67 345,735 +0.43(+1.10%)
May 25, 2012 39.07 39.36 38.78 39.24 263,690 +0.35(+0.90%)
May 24, 2012 38.30 38.92 37.94 38.89 275,695 +0.63(+1.65%)
May 23, 2012 37.50 38.31 37.50 38.26 318,347 +0.57(+1.51%)
May 22, 2012 37.23 37.94 37.07 37.69 328,005 +0.41(+1.10%)
May 21, 2012 36.88 37.49 36.48 37.28 318,485 +0.40(+1.08%)
May 18, 2012 36.91 37.53 36.53 36.88 668,990 +0.04(+0.11%)
May 17, 2012 37.74 37.95 36.82 36.84 765,050 -0.86(-2.28%)
May 16, 2012 36.98 37.86 36.98 37.70 781,819 +0.76(+2.06%)
May 15, 2012 36.27 37.08 36.26 36.94 647,080 +0.76(+2.10%)
May 14, 2012 36.26 36.72 35.97 36.18 344,473 -0.37(-1.01%)
May 11, 2012 36.55 37.19 36.49 36.55 403,599 -0.25(-0.68%)
May 10, 2012 36.73 37.13 36.35 36.80 535,947 +0.31(+0.85%)
May 09, 2012 36.32 37.01 36.31 36.49 910,496 -0.02(-0.05%)
May 08, 2012 37.20 37.68 36.35 36.51 928,928 -0.37(-1.00%)
May 07, 2012 37.15 37.55 36.75 36.88 576,595 -0.48(-1.28%)
May 04, 2012 37.80 37.92 36.99 37.36 510,003 -0.59(-1.55%)
May 03, 2012 39.05 39.05 37.23 37.95 575,698 -0.95(-2.44%)
May 02, 2012 39.00 40.00 38.32 38.90 538,350 +0.41(+1.07%)
May 01, 2012 38.61 39.36 38.16 38.49 417,407 -0.22(-0.57%)
Apr 30, 2012 39.02 39.17 38.16 38.71 432,256 -0.40(-1.02%)
Apr 27, 2012 38.66 39.35 38.28 39.11 405,842 +0.65(+1.69%)
Apr 26, 2012 37.76 38.64 37.59 38.46 270,017 +0.76(+2.02%)
Apr 25, 2012 37.25 37.85 37.16 37.70 205,049 +0.96(+2.61%)
Apr 24, 2012 36.95 37.25 36.16 36.74 304,325 -0.27(-0.73%)
Apr 23, 2012 37.04 37.26 36.50 37.01 311,351 -0.59(-1.57%)
Apr 20, 2012 37.55 38.12 37.04 37.60 237,862 +0.54(+1.46%)
Apr 19, 2012 37.56 38.03 36.99 37.06 234,471 -0.49(-1.30%)
Apr 18, 2012 37.73 38.06 37.50 37.55 249,691 -0.39(-1.03%)
Apr 17, 2012 37.37 38.57 37.37 37.94 275,845 +0.72(+1.93%)
Apr 16, 2012 37.26 37.75 36.71 37.22 280,569 +0.04(+0.11%)
Apr 13, 2012 37.79 38.19 37.13 37.18 337,687 -0.57(-1.51%)
Apr 12, 2012 37.42 38.04 37.42 37.75 276,821 +0.45(+1.22%)
Apr 11, 2012 36.46 37.32 36.34 37.30 340,333 +1.30(+3.60%)
Apr 10, 2012 36.99 37.00 35.74 36.00 640,318 -0.99(-2.68%)
Apr 09, 2012 36.56 37.17 36.40 36.99 365,465 -0.15(-0.40%)
Apr 05, 2012 37.13 37.91 37.13 37.14 195,939 -0.18(-0.48%)
Apr 04, 2012 37.54 37.89 36.93 37.32 335,749 -0.63(-1.66%)
Apr 03, 2012 38.28 38.85 37.67 37.95 352,511 -0.27(-0.71%)
Apr 02, 2012 38.09 38.41 37.98 38.22 469,225 +0.19(+0.50%)
Mar 30, 2012 38.15 38.27 37.65 38.03 360,447 +0.22(+0.58%)
Mar 29, 2012 38.30 38.30 37.51 37.81 481,979 -0.75(-1.95%)
Mar 28, 2012 38.26 38.58 37.86 38.56 407,188 +0.31(+0.81%)
Mar 27, 2012 38.12 38.60 37.98 38.25 255,842 -0.04(-0.10%)
Mar 26, 2012 38.11 38.79 38.07 38.29 507,293 +0.34(+0.90%)
Mar 23, 2012 37.68 37.97 37.04 37.95 192,221 +0.24(+0.64%)
Mar 22, 2012 37.77 38.03 37.28 37.71 223,382 -0.30(-0.79%)
Mar 21, 2012 37.85 38.20 37.63 38.01 272,562 +0.21(+0.56%)
Mar 20, 2012 37.04 37.98 37.04 37.80 209,501 +0.44(+1.18%)
Mar 19, 2012 37.06 37.77 36.55 37.36 274,940 +0.25(+0.67%)
Mar 16, 2012 37.48 37.63 36.85 37.11 586,068 -0.30(-0.80%)
Mar 15, 2012 37.52 37.56 37.08 37.41 262,940 -0.16(-0.43%)
Mar 14, 2012 37.87 37.94 37.25 37.57 216,295 -0.33(-0.87%)
Mar 13, 2012 38.00 38.00 36.85 37.90 350,617 +0.13(+0.34%)
Mar 12, 2012 37.78 37.99 37.48 37.77 286,773 -0.01(-0.03%)
Mar 09, 2012 37.33 37.99 37.21 37.78 281,531 +0.40(+1.07%)
Mar 08, 2012 37.52 37.74 37.08 37.38 245,078 +0.12(+0.32%)
Mar 07, 2012 36.74 37.31 36.45 37.26 505,488 +0.71(+1.94%)
Mar 06, 2012 36.23 36.59 36.14 36.55 422,677 -0.28(-0.76%)
Mar 05, 2012 35.97 36.86 35.81 36.83 512,303 +0.59(+1.63%)
Mar 02, 2012 36.69 37.11 35.76 36.24 475,209 -0.66(-1.79%)
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.