$46.69 0.00 (%) HSN Inc - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
6/27/201647.8847.9845.5746.69402,729
6/24/201647.4648.7847.4648.42509,506
6/23/201649.8849.8848.6349.63284,598
6/22/201649.0749.6448.7049.26343,186
6/21/201648.8548.9648.5348.89254,272
6/20/201648.7549.5248.6948.75195,738
6/17/201648.5048.7447.8448.23405,342
6/16/201648.9848.9847.9348.40313,058
6/15/201648.8149.6448.5249.19447,392
6/14/201649.7550.0848.5748.75621,844
6/13/201652.7152.9649.7549.91723,775
6/10/201652.8053.6852.0852.65327,101
6/9/201653.6153.9152.9453.39169,087
6/8/201653.3753.5652.2353.45155,327
6/7/201652.9953.4652.6453.39179,952
6/6/201652.6653.1152.5252.97170,143
6/3/201652.6652.9351.8452.46197,062
6/2/201652.3152.6651.7752.66186,410
6/1/201652.0552.6251.8352.34375,942
5/31/201652.1952.4951.8352.37291,572
5/27/201650.8052.1350.8052.10269,155
5/26/201650.4951.2850.4951.14181,985
5/25/201650.1050.6549.6850.53202,516
5/24/201649.1550.4949.1550.10234,590
5/23/201649.3849.7448.3349.02218,621
5/20/201648.3550.0248.1349.66384,479
5/19/201647.9148.6547.6948.30273,896
5/18/201648.6948.9747.6548.27353,234
5/17/201649.2349.4748.5848.85260,885
5/16/201649.0349.6448.5149.32228,161
5/13/201648.9649.7348.6548.98267,076
5/12/201648.9949.6548.5548.98219,969
5/11/201650.4850.4848.6148.67281,946
5/10/201650.3450.9650.0550.74207,503
5/9/201650.3650.9949.7950.39416,365
5/6/201649.9750.5949.3350.29419,093
5/5/201650.9151.2049.5550.071,231,714
5/4/201652.3453.9750.5550.951,302,211
5/3/201652.8153.3252.1553.00551,163
5/2/201653.3853.3852.3853.22451,370
4/29/201653.8353.8352.2053.03307,538
4/28/201654.3054.3853.1653.86269,664
4/27/201654.5554.6653.1954.44263,995
4/26/201654.3454.7753.8454.55241,355
4/25/201654.3354.4653.6354.30163,258
4/22/201654.4354.7953.8354.23203,984
4/21/201654.1754.6753.5554.50192,829
4/20/201653.5054.4753.1454.14218,215
4/19/201654.1054.1052.9553.29145,850
4/18/201653.8854.3053.0554.14143,678
4/15/201652.9254.1552.9254.04171,562
4/14/201653.2253.5052.4453.22168,628
4/13/201652.5754.0551.9053.07218,026
4/12/201651.8052.6251.5052.21167,276
4/11/201652.0153.5751.4451.72311,716
4/8/201651.8852.4351.3651.73277,831
4/7/201652.4452.4551.2851.60264,113
4/6/201651.2052.9550.5652.87191,516
4/5/201651.0752.1750.7951.20243,746
4/4/201652.7552.7951.3151.45189,050
4/1/201652.1352.9851.8252.81201,604
3/31/201653.2053.6852.2452.31260,428
3/30/201654.5855.0053.2753.34166,357
3/29/201652.8254.4952.6354.30336,192
3/28/201652.9953.4352.7152.92170,733
3/24/201652.4352.9752.0352.94149,480
3/23/201653.1753.1952.4552.46142,232
3/22/201653.3853.7652.8653.38169,585
3/21/201654.4655.1653.6653.77228,220
3/18/201653.6154.9053.5554.68436,277
3/17/201653.3554.2452.8453.42239,666
3/16/201653.3854.0253.1053.48195,350
3/15/201653.5254.1553.2853.65268,134
3/14/201653.9754.3453.6054.12344,854
3/11/201653.3754.2853.3754.16326,484
3/10/201653.4155.8752.2152.83242,797
3/9/201653.2353.4352.1953.31484,707
3/8/201653.8254.1152.7752.82336,633
3/7/201653.6554.5553.3154.15184,762
3/4/201654.2154.5653.7154.00267,431
3/3/201654.1754.1753.2053.99309,485
3/2/201654.3154.4153.3454.23218,593
3/1/201653.6254.6453.0154.35292,370
2/29/201653.5854.1852.9953.09377,120
2/26/201653.7454.0653.0353.43291,195
2/25/201652.3854.3751.6353.14679,718
2/24/201648.0052.9346.0052.01669,010
2/23/201646.4748.5746.2748.38546,177
2/22/201646.5046.8745.9546.34233,793
2/19/201645.7546.7345.4546.26257,675
2/18/201645.9247.5045.4745.84299,114
2/17/201644.9946.2044.9945.64209,616
2/16/201644.1845.0844.0144.86184,266
2/12/201642.8546.1142.4443.75175,803
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center