$60.04 -0.77 (%) HSN Inc - NASDAQ

Sep. 1, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
8/31/201561.6461.8560.2560.81359,377
8/28/201562.1062.8261.7462.38284,574
8/27/201561.6662.8761.0162.22311,328
8/26/201561.7161.9959.7061.15347,462
8/25/201559.6461.1858.5160.20597,450
8/24/201558.3260.0357.6457.71451,455
8/21/201560.6061.9060.3460.93363,095
8/20/201562.4962.5561.5261.57281,260
8/19/201562.7463.7162.0763.03197,249
8/18/201563.7164.0063.1663.19192,829
8/17/201563.0063.7162.4163.68352,417
8/14/201562.4763.7662.1263.40473,912
8/13/201562.8663.4262.5262.63431,165
8/12/201562.8663.3462.3962.98287,847
8/11/201564.3864.4563.1963.49289,205
8/10/201564.9265.8164.1164.76424,626
8/7/201566.0566.7363.4264.45765,035
8/6/201570.8471.4466.4366.671,138,409
8/5/201574.1075.4373.5574.57431,107
8/4/201573.2074.2673.1273.53219,144
8/3/201573.4674.1372.5273.05185,350
7/31/201573.7173.9573.2473.51154,020
7/30/201571.8773.4671.8773.32190,097
7/29/201571.7072.5871.3572.20222,819
7/28/201571.2772.1470.3371.89228,895
7/27/201570.9171.3370.3170.89164,522
7/24/201571.7072.0371.0271.13127,207
7/23/201572.7273.0271.5271.89115,634
7/22/201571.5672.7271.5672.72212,381
7/21/201572.7273.0171.9072.06131,837
7/20/201572.3373.2272.2872.54188,020
7/17/201573.1173.7072.2172.35220,032
7/16/201572.2573.3471.9673.15181,911
7/15/201573.8573.8571.5771.90378,943
7/14/201572.9573.7572.7273.44214,218
7/13/201572.6373.1071.8772.80256,464
7/10/201571.5772.0570.8071.94170,564
7/9/201571.1071.4469.9770.98221,471
7/8/201570.1871.1769.9270.28333,569
7/7/201570.5470.7569.4270.66245,861
7/6/201569.5670.7969.5670.55150,931
7/2/201570.2070.8570.0470.19161,173
7/1/201570.7270.8869.7270.41189,975
6/30/201570.0670.5069.5270.19238,159
6/29/201570.5771.3969.2869.42168,364
6/26/201570.1971.4669.3571.24401,970
6/25/201570.1570.6369.5569.95169,636
6/24/201570.8670.9969.9570.01119,253
6/23/201570.7570.9570.2870.90148,621
6/22/201570.0270.2669.2470.26182,991
6/19/201570.6470.6569.4869.86321,982
6/18/201568.7870.6968.7870.46301,457
6/17/201568.8068.8968.0568.77137,046
6/16/201567.8468.7167.8468.56176,568
6/15/201568.0868.3967.2368.22163,655
6/12/201568.9569.2468.5468.75103,378
6/11/201569.0469.8368.7669.06137,985
6/10/201568.6969.4668.3169.20171,328
6/9/201568.8869.3068.0768.22204,624
6/8/201569.4269.6068.8869.03164,814
6/5/201569.2369.5668.4769.32184,041
6/4/201568.9969.8268.9969.14189,961
6/3/201569.3671.2169.1969.41380,870
6/2/201567.1168.2666.8267.82349,849
6/1/201567.1867.9766.4967.43389,850
5/29/201567.6267.7066.8767.11289,676
5/28/201567.5167.9167.4267.88166,019
5/27/201567.3268.1466.9567.81199,235
5/26/201567.8767.9766.9667.13266,250
5/22/201568.4068.9767.7067.81315,890
5/21/201569.1369.4668.4568.65250,269
5/20/201569.0069.7969.0069.14300,143
5/19/201568.6469.5368.0168.95355,054
5/18/201567.7368.7267.3968.08293,020
5/15/201567.6667.9767.3867.69319,739
5/14/201567.5067.9367.3367.59235,074
5/13/201567.5067.7267.1567.41293,966
5/12/201567.2768.0666.9267.47356,308
5/11/201567.5067.7967.3467.38345,308
5/8/201566.9767.8766.5067.44536,817
5/7/201564.6266.5064.0966.19490,069
5/6/201566.9366.9362.8664.23673,563
5/5/201562.8063.8461.7461.87368,030
5/4/201562.7263.6162.4563.01267,047
5/1/201562.5163.4562.2762.83309,922
4/30/201563.4163.4862.1462.42331,732
4/29/201564.7564.7563.4363.87373,654
4/28/201564.7965.0563.9564.65270,068
4/27/201565.2865.3664.6164.91259,724
4/24/201565.6665.6665.1865.31175,864
4/23/201565.0965.7665.0965.44171,380
4/22/201565.1365.4264.9065.20188,013
4/21/201565.5565.7065.0965.22189,997
4/20/201564.4765.2664.4765.18262,133
4/17/201564.6064.8563.7964.21277,110
4/16/201564.8565.6064.4165.05297,420
4/15/201565.6065.8364.1564.87464,681
4/14/201566.1566.2764.9965.20270,820
4/13/201566.6466.8565.9065.95267,042
4/10/201566.6467.1966.2666.80174,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!