$43.55 +0.94 (%) HSN Inc - NASDAQ

Feb. 12, 2016 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
2/11/201641.8442.6540.8342.61183,857
2/10/201642.4043.1741.8142.45313,379
2/9/201641.9142.4940.9342.06519,700
2/8/201643.0543.2041.4042.22446,781
2/5/201645.0545.0543.3743.56402,789
2/4/201645.8446.7745.0945.38192,753
2/3/201646.8646.8645.2046.05180,231
2/2/201646.9647.1546.2346.46188,498
2/1/201646.8247.6046.5247.45242,651
1/29/201646.2047.1546.2047.06251,633
1/28/201646.7746.7745.8846.18218,697
1/27/201649.2149.3946.2146.25342,040
1/26/201647.8149.2746.2849.22207,184
1/25/201648.2148.5147.5447.69148,280
1/22/201648.5148.7947.9148.29202,607
1/21/201647.7748.7647.2548.00262,260
1/20/201646.8648.1445.0047.64438,135
1/19/201647.9548.7347.0147.51299,160
1/15/201645.9548.9645.9547.50462,931
1/14/201647.7048.0046.9246.99351,252
1/13/201649.0049.1347.3847.54331,833
1/12/201648.7049.6048.4948.91412,760
1/11/201648.1349.0147.7248.35295,775
1/8/201650.4551.2647.8848.03666,453
1/7/201650.3051.3350.1750.36476,763
1/6/201650.7651.8050.5751.29192,117
1/5/201650.4651.8050.1551.46271,553
1/4/201650.1950.9749.7750.31320,800
12/31/201550.8951.3050.2550.67687,998
12/30/201551.2551.5650.8351.04239,585
12/29/201551.4452.1250.8751.50168,045
12/28/201550.7151.2450.3751.13141,421
12/24/201551.6552.3350.5651.01311,438
12/23/201551.4352.3351.1551.92117,118
12/22/201550.6951.3950.1051.25118,972
12/21/201550.0450.9849.9050.52161,682
12/18/201550.2550.6549.6849.75777,489
12/17/201551.9652.1450.5050.50217,001
12/16/201551.1151.7950.8451.69165,889
12/15/201550.3751.2950.2050.81184,632
12/14/201550.4050.5349.5850.12157,534
12/11/201550.2950.4949.9450.31185,828
12/10/201550.9151.4650.6551.07134,409
12/9/201551.1551.7450.5650.98154,700
12/8/201550.7051.7450.2751.13178,743
12/7/201550.9151.3350.4251.00144,456
12/4/201550.1851.0850.1351.02168,088
12/3/201550.7950.9449.8650.17289,769
12/2/201549.8850.6249.5150.46223,204
12/1/201550.2850.5849.4849.83219,042
11/30/201550.7450.9049.7149.90307,033
11/27/201550.8451.3850.3250.96117,780
11/25/201550.3651.0350.3250.65171,881
11/24/201550.1550.7049.7450.20285,066
11/23/201550.2350.7050.0450.60185,711
11/20/201550.2350.6649.8450.15282,356
11/19/201549.5750.3549.5349.90291,799
11/18/201550.0050.3749.4349.82516,638
11/17/201551.5352.0049.8449.91387,175
11/16/201550.8951.7050.8851.27281,579
11/13/201552.2952.2950.9650.97305,801
11/12/201553.0753.0752.2852.66223,954
11/11/201554.0854.2853.2353.26199,702
11/10/201552.6554.1452.1553.95361,167
11/9/201554.1654.3852.6552.65229,217
11/6/201555.0855.1753.8054.16337,000
11/5/201554.1155.7351.7155.24907,120
11/4/201552.3855.5251.6054.713,232,811
11/3/201561.6263.3261.6262.90308,197
11/2/201561.7962.3060.9461.63297,463
10/30/201561.6462.1459.0061.85236,186
10/29/201563.0063.4459.7661.64598,902
10/28/201560.9263.1860.9262.99330,966
10/27/201561.3461.3460.5660.88243,447
10/26/201559.9962.1459.9561.51215,151
10/23/201560.7860.8459.0960.09205,013
10/22/201560.2160.5159.5060.24144,849
10/21/201560.3060.3259.5859.7995,291
10/20/201560.8260.8259.8060.09134,344
10/19/201559.4360.9459.1060.77197,968
10/16/201559.0759.6858.5359.54101,568
10/15/201558.2959.1757.4659.16119,315
10/14/201559.1959.2358.0358.15129,714
10/13/201559.1659.6658.6459.09201,614
10/12/201559.3459.7959.0959.61168,625
10/9/201559.4859.4858.6559.34167,886
10/8/201557.6859.1857.5559.14290,007
10/7/201558.3958.5557.3957.82209,076
10/6/201558.5758.7857.3758.01180,110
10/5/201557.8858.9057.5058.57155,842
10/2/201555.8657.5255.2657.44291,645
10/1/201557.5557.8456.5556.66424,109
9/30/201558.5160.3657.1757.24775,394
9/29/201558.0658.4557.6258.09226,664
9/28/201559.2759.7957.7858.09333,350
9/25/201560.7361.0259.3759.50257,574
9/24/201557.8960.3157.8960.21446,363
9/23/201558.1858.5057.5358.21208,607
9/22/201557.3758.1657.3758.06339,047
9/21/201558.0459.0357.5758.07264,677
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center