$67.11 -0.77 (%) HSN Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
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
4/9/201566.5066.7566.0066.40215,446
4/8/201566.5066.9865.9666.63414,117
4/7/201567.1767.2466.3566.43385,853
4/6/201566.9267.8366.3367.11232,059
4/2/201567.2368.2566.9567.37289,091
4/1/201568.0768.2866.7867.44336,618
3/31/201568.4468.8467.4368.23384,179
3/30/201567.6569.2567.2768.82237,557
3/27/201566.9367.5466.3467.53213,866
3/26/201567.4467.4466.2466.79224,456
3/25/201568.3668.5767.4067.52297,250
3/24/201568.6269.4268.0368.51252,982
3/23/201568.5469.4068.5068.55267,856
3/20/201568.9568.9767.7568.74511,901
3/19/201567.8868.4567.5168.30167,794
3/18/201567.8168.1266.6967.85232,146
3/17/201566.9568.3366.9568.07270,060
3/16/201567.2367.7466.8867.35265,457
3/13/201568.1068.1766.7766.84267,469
3/12/201566.3568.1165.8767.96294,439
3/11/201565.5066.3765.2365.95337,838
3/10/201565.4966.1365.2765.37353,512
3/9/201566.0866.8465.6266.18312,174
3/6/201567.0167.3265.9666.12282,198
3/5/201569.1569.1567.4367.53490,044
3/4/201568.2569.0267.6968.85471,844
3/3/201568.2568.4766.9868.32555,869
3/2/201567.5568.5867.5568.48362,106
2/27/201565.0167.8664.7267.57742,037
2/26/201571.3171.3164.4264.94516,281
2/25/201568.3868.3867.3467.59225,037
2/24/201567.9668.5067.6868.19332,382
2/23/201567.8368.2767.5768.16272,390
2/20/201568.2068.3467.7668.11346,415
2/19/201567.9468.2467.5168.04258,278
2/18/201567.3367.7767.0067.43128,635
2/17/201567.4868.1866.7667.58208,628
2/13/201565.9967.4065.6267.32230,461
2/12/201565.4266.2565.0265.80199,118
2/11/201565.3365.7964.8565.24154,121
2/10/201564.1366.1964.1365.24363,444
2/9/201564.7465.4864.4065.01277,328
2/6/201565.0966.3164.5465.25541,912
2/5/201567.8167.8664.7565.13741,051
2/4/201577.3478.1376.4677.96837,657
2/3/201578.4078.7577.5277.60601,511
2/2/201578.0078.6376.0978.29687,143
1/30/201577.9378.6276.0877.44974,416
1/29/201575.4879.6873.1778.371,348,131
1/28/201578.8879.8074.6175.00932,365
1/27/201574.9275.6573.9974.94217,860
1/26/201574.7076.2674.3875.82162,323
1/23/201574.4475.2774.4074.72268,307
1/22/201572.9274.8672.5974.39469,293
1/21/201572.7073.2072.0972.44254,285
1/20/201573.8975.4972.8072.86253,455
1/16/201573.7874.1472.6473.88444,141
1/15/201576.2577.3073.5874.04253,277
1/14/201576.5176.9275.5476.25202,402
1/13/201577.3579.3176.5477.29291,683
1/12/201575.5276.3374.5876.16191,189
1/9/201576.5376.6775.4575.55226,030
1/8/201576.3677.2675.4976.70405,413
1/7/201574.4775.7273.4975.64192,165
1/6/201574.4775.0573.3773.77300,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center