$65.07 -0.24 (%) HSN Inc - NASDAQ

Apr. 27, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
4/24/201565.6665.6665.1865.31175,864
4/23/201565.0965.7665.0965.44171,380
4/22/201565.1365.4264.9065.20188,013
4/21/201565.5565.7065.0965.22189,997
4/20/201564.4765.2664.4765.18262,133
4/17/201564.6064.8563.7964.21277,110
4/16/201564.8565.6064.4165.05297,420
4/15/201565.6065.8364.1564.87464,681
4/14/201566.1566.2764.9965.20270,820
4/13/201566.6466.8565.9065.95267,042
4/10/201566.6467.1966.2666.80174,982
4/9/201566.5066.7566.0066.40215,446
4/8/201566.5066.9865.9666.63414,117
4/7/201567.1767.2466.3566.43385,853
4/6/201566.9267.8366.3367.11232,059
4/2/201567.2368.2566.9567.37289,091
4/1/201568.0768.2866.7867.44336,618
3/31/201568.4468.8467.4368.23384,179
3/30/201567.6569.2567.2768.82237,557
3/27/201566.9367.5466.3467.53213,866
3/26/201567.4467.4466.2466.79224,456
3/25/201568.3668.5767.4067.52297,250
3/24/201568.6269.4268.0368.51252,982
3/23/201568.5469.4068.5068.55267,856
3/20/201568.9568.9767.7568.74511,901
3/19/201567.8868.4567.5168.30167,794
3/18/201567.8168.1266.6967.85232,146
3/17/201566.9568.3366.9568.07270,060
3/16/201567.2367.7466.8867.35265,457
3/13/201568.1068.1766.7766.84267,469
3/12/201566.3568.1165.8767.96294,439
3/11/201565.5066.3765.2365.95337,838
3/10/201565.4966.1365.2765.37353,512
3/9/201566.0866.8465.6266.18312,174
3/6/201567.0167.3265.9666.12282,198
3/5/201569.1569.1567.4367.53490,044
3/4/201568.2569.0267.6968.85471,844
3/3/201568.2568.4766.9868.32555,869
3/2/201567.5568.5867.5568.48362,106
2/27/201565.0167.8664.7267.57742,037
2/26/201571.3171.3164.4264.94516,281
2/25/201568.3868.3867.3467.59225,037
2/24/201567.9668.5067.6868.19332,382
2/23/201567.8368.2767.5768.16272,390
2/20/201568.2068.3467.7668.11346,415
2/19/201567.9468.2467.5168.04258,278
2/18/201567.3367.7767.0067.43128,635
2/17/201567.4868.1866.7667.58208,628
2/13/201565.9967.4065.6267.32230,461
2/12/201565.4266.2565.0265.80199,118
2/11/201565.3365.7964.8565.24154,121
2/10/201564.1366.1964.1365.24363,444
2/9/201564.7465.4864.4065.01277,328
2/6/201565.0966.3164.5465.25541,912
2/5/201567.8167.8664.7565.13741,051
2/4/201577.3478.1376.4677.96837,657
2/3/201578.4078.7577.5277.60601,511
2/2/201578.0078.6376.0978.29687,143
1/30/201577.9378.6276.0877.44974,416
1/29/201575.4879.6873.1778.371,348,131
1/28/201578.8879.8074.6175.00932,365
1/27/201574.9275.6573.9974.94217,860
1/26/201574.7076.2674.3875.82162,323
1/23/201574.4475.2774.4074.72268,307
1/22/201572.9274.8672.5974.39469,293
1/21/201572.7073.2072.0972.44254,285
1/20/201573.8975.4972.8072.86253,455
1/16/201573.7874.1472.6473.88444,141
1/15/201576.2577.3073.5874.04253,277
1/14/201576.5176.9275.5476.25202,402
1/13/201577.3579.3176.5477.29291,683
1/12/201575.5276.3374.5876.16191,189
1/9/201576.5376.6775.4575.55226,030
1/8/201576.3677.2675.4976.70405,413
1/7/201574.4775.7273.4975.64192,165
1/6/201574.4775.0573.3773.77300,290
1/5/201574.9074.9273.8974.12280,328
1/2/201576.7076.7074.6374.95187,721
12/31/201476.9277.8275.9276.00207,418
12/30/201476.6777.4776.0576.72130,239
12/29/201475.9277.1875.4376.87209,512
12/26/201476.4476.6575.7875.9992,424
12/24/201475.9976.9275.4476.09144,955
12/23/201475.6576.2575.0875.72245,269
12/22/201475.0475.6574.5475.38183,217
12/19/201476.5376.5374.1575.22839,672
12/18/201476.5877.6275.7176.51228,408
12/17/201474.6175.8873.8975.80254,594
12/16/201474.6575.7073.6674.04385,173
12/15/201474.8276.2374.0174.62353,898
12/12/201472.5575.4072.5574.66283,323
12/11/201473.0374.2072.8673.38186,105
12/10/201472.8573.5372.4372.62402,682
12/9/201470.5673.2170.0373.08264,333
12/8/201471.1171.5670.8671.34281,469
12/5/201471.7472.2571.0971.45172,654
12/4/201472.6072.6071.6271.84215,872
12/3/201472.1973.0472.1872.52148,091
12/2/201471.8972.8971.1472.39237,248
12/1/201472.7072.8471.3871.78205,877
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center