$35.90 -0.20 (%) HSN Inc - NASDAQ

Dec. 6, 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
12/6/201636.3036.4535.5035.90612,347
12/5/201636.9537.1535.9536.10754,147
12/2/201637.6537.8536.9036.95289,784
12/1/201638.1539.0037.3037.50539,309
11/30/201639.5539.5537.7538.101,541,242
11/29/201640.0040.1538.4539.40506,307
11/28/201640.4540.9539.7540.80329,671
11/25/201640.3040.8040.2040.55107,040
11/23/201640.2040.4539.6040.40266,046
11/22/201639.6540.4039.2540.25343,671
11/21/201639.4539.7539.0539.45215,516
11/18/201638.6039.6538.3539.15415,239
11/17/201639.0539.7538.3538.75506,150
11/16/201639.0039.4538.8038.85273,010
11/15/201639.3539.7538.8539.05543,057
11/14/201638.3040.2038.3039.55555,684
11/11/201637.0538.1536.5037.90497,068
11/10/201637.1038.5036.8037.00495,898
11/9/201633.3036.7032.4536.651,076,468
11/8/201630.7534.5530.7533.701,859,953
11/7/201631.5033.8031.1031.251,774,178
11/4/201636.7037.6035.9036.00732,579
11/3/201636.7037.8036.4536.50291,650
11/2/201636.9037.3536.3036.75355,069
11/1/201637.4538.0036.6036.80450,758
10/31/201637.4037.7836.8037.70394,671
10/28/201637.0537.6536.9537.20304,581
10/27/201637.6037.6036.8537.15343,837
10/26/201638.1038.3537.5037.55219,438
10/25/201637.9538.3037.2038.20382,613
10/24/201638.1538.5537.5538.10187,556
10/21/201637.8538.2837.7037.90191,393
10/20/201638.4538.8037.9538.10199,239
10/19/201638.2538.4037.7038.30167,275
10/18/201638.1538.5038.0038.05140,051
10/17/201638.2038.2537.7038.00160,775
10/14/201638.3838.3837.9238.12206,024
10/13/201638.1638.3837.8138.18281,192
10/12/201638.3838.9238.0138.71307,735
10/11/201638.8639.2637.9838.26344,768
10/10/201637.6839.1237.6738.97402,881
10/7/201639.3139.9439.1239.74351,832
10/6/201637.8239.4837.8239.37462,295
10/5/201639.9840.4239.8140.13296,531
10/4/201639.5039.9739.3339.78150,151
10/3/201639.7539.9539.2739.37273,983
9/30/201639.2139.9839.0739.80306,295
9/29/201639.2239.6238.9939.20254,515
9/28/201639.3539.3538.7439.25190,802
9/27/201639.1639.5139.0739.24207,071
9/26/201639.6739.9339.0239.10174,074
9/23/201639.6840.1539.6839.84269,375
9/22/201638.5139.6738.4639.60397,791
9/21/201638.4438.8938.2338.53391,515
9/20/201639.1639.8337.3438.12940,152
9/19/201640.1141.0740.0840.50241,691
9/16/201641.1641.1639.9139.97609,500
9/15/201640.4641.2540.1641.21215,437
9/14/201640.9141.5040.3040.83313,598
9/13/201640.9641.1740.7141.00300,296
9/12/201640.7241.5540.7241.43243,985
9/9/201640.7941.0140.3840.79485,282
9/8/201641.8042.0640.4840.71732,041
9/7/201641.7542.1841.3942.00310,114
9/6/201642.1442.2741.6141.91264,767
9/2/201641.8942.3841.7242.23429,426
9/1/201641.6642.0341.4341.96458,579
8/31/201642.3242.7641.5641.78521,749
8/30/201642.4143.1742.0742.24325,842
8/29/201642.6543.0042.4742.57299,149
8/26/201642.8743.9342.0742.52220,397
8/25/201643.1744.0042.7642.85153,394
8/24/201643.3743.5943.2343.32388,774
8/23/201643.3843.9443.3743.44172,488
8/22/201643.2543.6142.9443.36429,135
8/19/201643.9744.2443.2943.52358,076
8/18/201643.8044.1343.4243.98571,889
8/17/201644.1746.2643.0643.58490,409
8/16/201645.2545.2544.2544.28312,466
8/15/201645.7246.3645.4345.52216,893
8/12/201645.1645.5144.7645.50329,620
8/11/201644.8146.1644.8145.23368,143
8/10/201645.4345.7344.4244.62504,847
8/9/201645.6645.7244.9945.32640,451
8/8/201644.8845.8844.6845.64660,306
8/5/201646.6347.4543.6744.752,007,286
8/4/201651.5052.5945.7547.101,551,663
8/3/201650.7552.8150.2952.33438,302
8/2/201652.1852.1850.2550.96393,008
8/1/201651.3652.3250.8852.19223,026
7/29/201651.3351.3650.6951.16303,167
7/28/201650.8751.4650.5051.33104,221
7/27/201651.2151.6050.7850.81134,107
7/26/201651.2351.6450.8551.20190,504
7/25/201651.8452.1551.0151.20200,831
7/22/201651.2652.2851.0052.2191,849
7/21/201651.2352.0851.0551.28101,863
7/20/201651.1451.9250.9951.46231,418
7/19/201651.5851.7750.8951.10142,547
7/18/201651.2552.4651.2551.66137,229
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center