$65.69 0.00 (%) HSN Inc - NASDAQ

Oct. 23, 2014 | 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
10/23/201465.4566.1665.3765.69396,073
10/22/201465.7566.3164.6364.74394,414
10/21/201464.1065.9363.8865.90543,067
10/20/201461.0464.2060.8063.69385,892
10/17/201461.4661.5760.3361.36220,654
10/16/201460.1061.2860.1060.63313,252
10/15/201460.4261.2759.6760.96281,795
10/14/201461.0261.7360.1361.36240,830
10/13/201461.2361.4660.3460.58185,319
10/10/201461.5562.6561.1261.35314,553
10/9/201462.2162.4160.7261.23314,801
10/8/201461.1162.2661.0062.24178,357
10/7/201462.2362.4061.1661.25257,422
10/6/201462.5862.9461.8262.63369,731
10/3/201462.2562.7861.8262.50162,782
10/2/201461.0861.7560.8461.59302,764
10/1/201461.4561.7561.0361.24385,736
9/30/201461.0961.7060.7461.37296,106
9/29/201460.5461.2760.5461.20162,289
9/26/201461.0461.5060.6161.18259,238
9/25/201460.9161.2860.7961.04395,995
9/24/201459.7862.1859.7861.28558,260
9/23/201459.3959.7758.8859.02303,596
9/22/201459.8359.9859.2159.51215,827
9/19/201459.6760.6159.6760.04534,785
9/18/201459.8360.0959.1859.58110,294
9/17/201459.4159.7058.9859.59162,708
9/16/201459.0759.9459.0759.43186,490
9/15/201459.5359.5358.7159.26170,828
9/12/201460.2060.2059.1659.44137,965
9/11/201459.8060.4259.7360.18127,855
9/10/201460.0760.4259.6560.06139,996
9/9/201460.4360.6459.8460.17178,836
9/8/201460.8361.1260.1160.62197,284
9/5/201461.0661.5460.8061.05184,658
9/4/201460.9061.5760.7661.28176,850
9/3/201461.1361.5160.4660.75123,089
9/2/201460.8461.4860.1361.05196,844
8/29/201460.6361.0160.3160.59192,832
8/28/201460.7161.3960.3160.86144,853
8/27/201461.1061.2460.8560.99153,545
8/26/201460.4861.1860.3361.16157,574
8/25/201460.5660.7459.9860.51112,771
8/22/201460.2860.4859.8460.22164,857
8/21/201460.7860.7859.8360.47156,660
8/20/201460.7561.0660.2060.90147,802
8/19/201461.1562.3260.4560.96197,789
8/18/201460.1461.0059.8560.95194,790
8/15/201460.6460.8259.0759.42161,135
8/14/201459.5560.3259.2060.10180,794
8/13/201458.9259.5658.2759.40277,962
8/12/201458.5959.1158.2458.86161,514
8/11/201458.7359.7058.4658.75236,838
8/8/201458.0858.5357.6758.40182,745
8/7/201454.7358.7654.4058.28443,636
8/6/201455.5556.1155.3355.90352,525
8/5/201456.3256.7955.8155.91239,437
8/4/201456.1356.6755.8656.56253,497
8/1/201456.0556.3855.4255.84259,442
7/31/201456.0956.7055.8355.89393,602
7/30/201456.6656.8156.1556.59185,748
7/29/201456.4556.9756.1856.25197,306
7/28/201455.9656.6155.9656.29195,345
7/25/201456.1256.5255.9756.07272,227
7/24/201456.0057.0255.9656.64251,978
7/23/201455.9456.2255.5155.90120,315
7/22/201456.0756.2655.8755.98134,063
7/21/201455.9256.1455.4355.87143,577
7/18/201455.4256.5855.2756.22310,137
7/17/201455.6656.2955.3055.49224,722
7/16/201456.3457.1555.7556.01386,611
7/15/201456.6557.0055.7855.99271,057
7/14/201456.7156.7456.0756.58262,035
7/11/201456.4456.9956.0056.05186,690
7/10/201456.5657.4356.5656.62262,960
7/9/201458.2558.5057.4257.62304,233
7/8/201459.0159.0258.1458.22183,947
7/7/201459.7259.8559.0159.07115,610
7/3/201459.4160.0059.2259.9584,339
7/2/201459.7260.5459.0059.22138,085
7/1/201459.4660.4259.0659.92247,287
6/30/201458.8559.2958.3759.24242,323
6/27/201457.7458.8657.7458.75377,781
6/26/201458.3958.4257.6358.18133,606
6/25/201457.9458.6457.9258.30173,225
6/24/201458.7059.2158.1658.29328,951
6/23/201458.1959.0657.7758.63633,575
6/20/201457.3057.4056.8457.10396,281
6/19/201456.6057.3355.9956.96169,017
6/18/201456.1356.5255.9656.43138,240
6/17/201456.1857.2756.1156.16276,393
6/16/201456.2056.4255.6756.12167,936
6/13/201456.5856.5855.8556.13156,181
6/12/201456.9256.9956.2556.49170,680
6/11/201458.0958.1757.0557.14144,348
6/10/201458.7658.8658.1958.32262,480
6/9/201458.0258.7957.9858.76240,891
6/6/201457.3557.9656.8157.86186,740
6/5/201456.2457.1355.6657.01229,251
6/4/201455.2056.0955.2056.03149,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center