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 30, 2014 55.46 55.79 55.17 55.62 213,472 +0.29(+0.52%)
May 29, 2014 55.46 55.75 55.12 55.33 190,629 +0.17(+0.31%)
May 28, 2014 55.56 55.64 55.10 55.16 205,407 -0.51(-0.92%)
May 27, 2014 55.71 55.71 54.92 55.67 163,631 +0.47(+0.85%)
May 23, 2014 54.52 55.20 55.20 55.20 202,900 +0.47(+0.86%)
May 22, 2014 54.23 54.75 53.91 54.73 167,158 +0.75(+1.39%)
May 21, 2014 53.88 54.16 53.14 53.98 453,376 +0.24(+0.45%)
May 20, 2014 55.10 55.27 53.71 53.74 404,390 -1.41(-2.56%)
May 19, 2014 54.44 55.27 54.30 55.15 228,670 +0.51(+0.93%)
May 16, 2014 54.05 54.83 54.05 54.64 314,795 +0.39(+0.72%)
May 15, 2014 54.18 54.48 53.33 54.25 380,636 -0.10(-0.18%)
May 14, 2014 55.05 55.39 54.27 54.35 329,720 -0.99(-1.79%)
May 13, 2014 55.94 55.99 55.09 55.34 274,591 -0.55(-0.98%)
May 12, 2014 55.82 56.76 55.69 55.89 385,656 +0.43(+0.78%)
May 09, 2014 54.41 55.51 54.07 55.46 290,809 +0.74(+1.35%)
May 08, 2014 54.31 56.08 54.27 54.72 300,588 +0.32(+0.59%)
May 07, 2014 53.60 56.36 52.93 54.40 380,427 +0.79(+1.47%)
May 06, 2014 54.54 54.86 53.59 53.61 426,180 -1.07(-1.96%)
May 05, 2014 54.61 55.11 54.00 54.68 344,538 -0.43(-0.78%)
May 02, 2014 54.23 57.34 54.02 55.11 430,216 +0.73(+1.34%)
May 01, 2014 57.65 57.65 54.12 54.38 919,548 -3.66(-6.31%)
Apr 30, 2014 56.94 58.23 56.76 58.04 270,406 +0.93(+1.63%)
Apr 29, 2014 57.74 57.82 56.95 57.11 171,437 -0.42(-0.73%)
Apr 28, 2014 57.00 57.75 56.48 57.53 212,304 +0.64(+1.12%)
Apr 25, 2014 58.27 58.27 56.88 56.89 181,525 -1.72(-2.93%)
Apr 24, 2014 58.51 58.73 57.57 58.61 209,774 +0.71(+1.23%)
Apr 23, 2014 58.40 58.72 57.86 57.90 130,110 -0.54(-0.92%)
Apr 22, 2014 58.40 58.97 58.17 58.44 124,014 +0.17(+0.29%)
Apr 21, 2014 58.63 58.94 57.99 58.27 94,315 -0.34(-0.58%)
Apr 17, 2014 58.43 58.61 58.61 58.61 184,100 +0.18(+0.31%)
Apr 16, 2014 57.30 58.63 57.30 58.43 303,715 +1.69(+2.98%)
Apr 15, 2014 56.67 57.14 55.71 56.74 240,274 +0.35(+0.62%)
Apr 14, 2014 57.29 57.60 56.14 56.39 292,294 -0.45(-0.79%)
Apr 11, 2014 57.47 57.47 56.69 56.84 303,512 -1.29(-2.22%)
Apr 10, 2014 59.43 59.43 58.11 58.13 279,907 -1.34(-2.25%)
Apr 09, 2014 58.47 59.57 58.12 59.47 226,573 +1.12(+1.92%)
Apr 08, 2014 58.49 59.26 57.80 58.35 281,388 +0.07(+0.12%)
Apr 07, 2014 58.99 59.68 57.99 58.28 233,518 -0.90(-1.52%)
Apr 04, 2014 60.82 61.40 59.08 59.18 207,787 -1.10(-1.82%)
Apr 03, 2014 60.13 60.62 59.89 60.28 124,190 +0.21(+0.34%)
Apr 02, 2014 60.17 60.75 59.95 60.07 208,501 -0.05(-0.08%)
Apr 01, 2014 59.72 60.95 59.53 60.12 374,838 +0.39(+0.65%)
Mar 31, 2014 59.33 60.28 59.15 59.73 222,540 +0.70(+1.19%)
Mar 28, 2014 58.57 59.72 58.51 59.03 168,423 +0.39(+0.67%)
Mar 27, 2014 59.38 59.58 58.45 58.64 240,249 -0.78(-1.31%)
Mar 26, 2014 59.85 60.39 59.26 59.42 290,715 -0.22(-0.37%)
Mar 25, 2014 60.67 60.67 59.43 59.64 244,296 -0.73(-1.21%)
Mar 24, 2014 60.84 61.20 60.26 60.37 312,134 -0.28(-0.46%)
Mar 21, 2014 60.85 61.89 60.58 60.65 432,671 -0.14(-0.23%)
Mar 20, 2014 60.51 61.29 60.27 60.79 254,213 +0.04(+0.07%)
Mar 19, 2014 61.07 61.36 60.43 60.75 315,755 -0.82(-1.33%)
Mar 18, 2014 61.26 61.77 61.23 61.57 302,328 +0.40(+0.65%)
Mar 17, 2014 61.17 61.73 61.09 61.17 449,867 +0.35(+0.58%)
Mar 14, 2014 60.08 61.23 60.08 60.82 290,401 +0.61(+1.01%)
Mar 13, 2014 60.05 60.70 60.05 60.21 497,542 +0.19(+0.32%)
Mar 12, 2014 59.99 60.37 59.62 60.02 383,224 -0.50(-0.83%)
Mar 11, 2014 60.07 61.08 59.81 60.52 494,918 +0.53(+0.88%)
Mar 10, 2014 58.59 60.00 58.04 59.99 719,510 +2.10(+3.63%)
Mar 07, 2014 58.10 58.47 57.44 57.89 192,669 +0.03(+0.05%)
Mar 06, 2014 57.46 58.04 57.08 57.86 163,686 +0.40(+0.70%)
Mar 05, 2014 57.79 58.07 57.10 57.46 219,742 -0.29(-0.50%)
Mar 04, 2014 57.58 58.48 57.58 57.75 309,839 +0.89(+1.57%)
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.