$53.00 -0.22 (%) HSN Inc - NASDAQ

May. 3, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center