HSN $55.40

up +0.26


23/5/2013 11:23 AM  |  NASDAQ : HSNI  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

HSNI historical data

Date Open High Low Close Volume
5/22/2013 55.63 56.63 54.84 55.14 1891
5/21/2013 55.43 55.91 55.21 55.67 396
5/20/2013 55.53 56.11 55.26 55.43 1060
5/17/2013 55.36 55.84 55.15 55.71 1523
5/16/2013 56.25 56.49 55.01 55.26 1697
5/15/2013 55.43 56.37 55.14 56.26 756
5/14/2013 55.15 55.73 55.05 55.72 1261
5/13/2013 55.29 55.38 54.93 55.27 1095
5/10/2013 55.50 55.79 55.07 55.50 2052
5/9/2013 55.34 55.62 55.01 55.31 940
5/8/2013 54.63 55.44 54.53 55.42 1665
5/7/2013 54.33 55.06 53.85 55.06 1186
5/6/2013 54.03 54.27 53.59 54.24 2388
5/3/2013 54.00 54.58 53.71 54.18 1796
5/2/2013 52.07 53.82 52.07 53.49 2792
5/1/2013 52.37 52.93 51.67 51.76 3550
4/30/2013 53.00 53.21 52.47 52.58 3431
4/29/2013 53.30 53.35 52.84 52.93 2063
4/26/2013 53.13 53.42 52.92 52.98 1360
4/25/2013 53.37 53.57 52.98 53.16 1415
4/24/2013 52.82 53.48 52.61 53.07 1583
4/23/2013 52.67 53.34 52.38 53.00 1456
4/22/2013 52.20 52.59 51.28 52.32 1688
4/19/2013 51.14 52.51 51.14 52.12 1237
4/18/2013 51.42 52.21 50.99 51.07 2096
4/17/2013 51.53 51.79 50.76 51.26 1775
4/16/2013 51.76 52.04 51.37 51.84 3478
4/15/2013 53.20 53.37 51.05 51.37 1800
4/12/2013 52.86 53.45 52.74 53.42 1702
4/11/2013 52.98 53.07 52.84 53.00 2894
4/10/2013 52.79 53.28 52.69 52.91 2396
4/9/2013 53.24 53.41 52.69 52.75 1208
4/8/2013 53.26 53.73 52.90 53.19 1753
4/5/2013 53.21 53.89 53.04 53.22 2958
4/4/2013 52.17 54.22 52.15 54.13 3908
4/3/2013 54.35 54.42 51.64 52.21 3624
4/2/2013 54.69 54.96 54.07 54.19 1305
4/1/2013 54.96 55.31 54.15 54.35 2309
3/28/2013 54.70 55.14 54.51 54.86 2491
3/27/2013 54.97 55.15 54.57 54.99 1472
3/26/2013 55.79 55.79 55.34 55.50 1078
3/25/2013 55.98 56.13 54.98 55.39 1443
3/22/2013 55.37 56.21 55.23 55.84 1603
3/21/2013 55.05 55.68 54.84 55.20 1834
3/20/2013 54.96 55.76 54.96 55.72 1212
3/19/2013 54.82 55.04 53.96 54.81 1306
3/18/2013 54.33 55.11 54.21 54.80 1316
3/15/2013 55.12 55.23 54.71 55.01 4699
3/14/2013 55.12 55.30 54.72 55.03 1518
3/13/2013 54.75 55.34 54.63 55.04 1691
3/12/2013 54.71 55.08 54.15 54.73 1632
3/11/2013 54.01 55.10 53.69 54.92 2606
3/8/2013 54.79 54.89 54.16 54.24 2932
3/7/2013 53.80 54.74 53.30 54.58 2407
3/6/2013 54.35 54.46 53.50 53.90 2327
3/5/2013 53.61 54.65 53.39 54.27 3861
3/4/2013 53.52 54.34 53.21 53.62 4424
3/1/2013 52.81 54.16 52.42 53.98 4100
2/28/2013 52.46 54.12 52.37 53.50 5920
2/27/2013 50.00 52.33 49.98 52.06 5422
2/26/2013 49.91 50.54 49.14 50.23 6701
2/25/2013 53.75 53.91 49.45 49.97 12302
2/22/2013 53.49 53.96 52.08 53.63 3824
2/21/2013 57.55 57.55 52.03 53.43 10599
2/20/2013 58.91 59.20 57.77 57.86 4202
2/19/2013 58.19 58.96 57.94 58.84 1936
2/15/2013 59.39 59.41 57.89 57.93 3015
2/14/2013 59.23 59.61 58.75 59.16 1417
2/13/2013 59.19 60.08 59.16 59.25 1938
2/12/2013 59.30 59.66 58.95 59.30 1582
2/11/2013 60.00 60.04 58.93 59.26 1657
2/8/2013 58.92 60.02 58.70 59.95 1637
2/7/2013 58.90 59.56 58.61 58.92 2744
2/6/2013 59.33 59.33 58.62 59.01 2679
2/5/2013 59.31 60.07 58.94 59.47 2003
2/4/2013 59.42 59.52 58.50 59.15 1305
2/1/2013 60.07 60.20 58.86 59.60 1641
1/31/2013 58.96 60.21 58.56 59.60 2717
1/30/2013 59.55 60.00 58.64 58.89 1679
1/29/2013 59.01 59.73 58.79 59.72 1720
1/28/2013 59.84 59.96 58.77 58.87 2382
1/25/2013 59.38 60.12 59.11 59.55 3063
1/24/2013 58.57 60.18 58.57 59.18 4096
1/23/2013 58.76 58.79 58.28 58.41 2815
1/22/2013 59.11 59.27 58.52 58.65 1951
1/18/2013 59.03 59.71 58.72 59.03 2054
1/17/2013 59.63 59.93 58.89 59.18 4019
1/16/2013 60.44 60.71 59.08 59.51 2972
1/15/2013 57.96 60.87 57.96 60.69 3184
1/14/2013 58.15 58.43 57.68 58.11 3306
1/11/2013 58.25 58.63 58.08 58.14 2030
1/10/2013 58.44 58.90 57.65 58.29 2999
1/9/2013 58.29 58.95 58.16 58.27 2603
1/8/2013 57.22 58.00 57.13 57.69 1715
1/7/2013 57.42 57.78 57.07 57.10 1904
1/4/2013 57.86 58.29 57.12 57.57 1950
1/3/2013 55.47 57.69 55.47 57.56 3004
1/2/2013 56.28 56.97 55.49 55.89 2718
12/31/2012 54.04 55.38 53.10 55.08 2051
12/28/2012 53.93 55.00 53.44 54.15 1709
Marketplace
Trading Center