$72.64 -0.06 (%) HSN Inc - NASDAQ

Nov. 26, 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
11/26/201472.9473.2972.5572.64167,781
11/25/201472.5073.3272.3772.70357,496
11/24/201472.0272.5471.3772.37246,930
11/21/201472.0272.7271.4071.65263,262
11/20/201469.7771.4669.7771.16214,190
11/19/201470.1271.2369.3670.09274,128
11/18/201470.7371.2370.2370.29194,840
11/17/201471.0271.1170.3070.52318,729
11/14/201470.8871.4570.4471.05206,179
11/13/201470.8171.2170.3670.79196,527
11/12/201469.4170.7669.4170.55284,719
11/11/201469.6769.7469.0269.56304,765
11/10/201469.5669.8869.1869.67247,285
11/7/201469.6670.0169.2069.70485,346
11/6/201471.2271.2769.4669.86530,379
11/5/201467.9571.1467.9570.93861,138
11/4/201466.0668.0365.2767.27672,266
11/3/201465.9666.3865.2865.29515,164
10/31/201467.0867.0865.9466.07337,414
10/30/201465.9266.3264.3765.52437,504
10/29/201468.2668.9466.5367.01401,018
10/28/201466.7368.6666.4868.56550,058
10/27/201465.0566.0364.6966.00233,226
10/24/201465.8465.8464.9865.39231,600
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center