$39.80 +0.60 (%) HSN Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/15/201652.0952.1351.1351.51214,057
7/14/201651.6152.1151.4251.69502,330
7/13/201653.3553.6350.8851.28404,938
7/12/201653.1954.0352.7052.99418,593
7/11/201651.4552.9551.2852.85256,306
7/8/201650.2651.6049.0951.39370,524
7/7/201649.4350.0449.2849.76171,969
7/6/201648.4749.4148.2749.35126,815
7/5/201648.6648.9147.8148.77225,753
7/1/201648.9549.6048.6948.76226,148
6/30/201648.3248.9447.3448.93254,049
6/29/201647.2448.1446.9048.07275,537
6/28/201646.9247.6846.0847.01241,074
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center