HSN Inc $58.61

up +0.18


17/4/2014 08:10 PM  |  NASDAQ : HSNI  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSNI historical data

Date Open High Low Close Volume
4/17/201458.4358.8058.0658.61184,148
4/16/201457.3058.6357.3058.43304,626
4/15/201456.6757.1455.7156.74240,386
4/14/201457.2957.6056.1456.39295,272
4/11/201457.4757.5256.6756.84303,512
4/10/201459.4359.4358.1158.13302,119
4/9/201458.4759.5758.1259.47227,848
4/8/201458.4959.2657.8058.35284,508
4/7/201458.9959.6857.9958.28235,460
4/4/201460.8261.4059.0859.18207,787
4/3/201460.1360.6259.8960.28126,265
4/2/201460.1760.7559.9560.07208,519
4/1/201459.7260.9559.5360.12375,780
3/31/201459.3360.2859.1559.73238,167
3/28/201458.5759.7258.5159.03168,423
3/27/201459.3859.5858.4558.64244,346
3/26/201459.8560.3959.2659.42294,279
3/25/201460.6760.6759.4359.64245,245
3/24/201460.8461.2060.2660.37312,134
3/21/201460.8561.8960.5860.65432,671
3/20/201460.5161.2960.2760.79257,052
3/19/201461.0761.3660.4360.75315,755
3/18/201461.2661.7761.2361.57303,276
3/17/201461.1761.7361.0961.17449,867
3/14/201460.0861.2360.0860.82290,401
3/13/201460.0560.7060.0560.21497,542
3/12/201459.9960.3759.6260.02383,224
3/11/201460.0761.0859.8160.52494,918
3/10/201458.5960.0058.0459.99719,510
3/7/201458.1058.4757.4457.89192,669
3/6/201457.4658.0457.0857.86163,686
3/5/201457.7958.0757.1057.46219,742
3/4/201457.5858.4957.5857.75318,145
3/3/201456.4857.2056.2656.86267,191
2/28/201457.5258.0357.0657.35221,955
2/27/201457.0557.3956.7157.35259,004
2/26/201457.4558.1957.0757.43195,780
2/25/201457.1857.8356.8557.15222,856
2/24/201457.1157.9556.7657.09196,824
2/21/201458.2058.2057.1557.17389,597
2/20/201457.2557.9956.0257.76410,715
2/19/201455.9257.3655.9256.27313,965
2/18/201455.9956.9755.8956.58256,681
2/14/201455.3156.4354.8156.14199,762
2/13/201454.4955.4154.4955.38488,210
2/12/201454.9555.3054.8054.86496,458
2/11/201454.6654.9854.5954.85500,295
2/10/201455.0355.0354.1454.48300,734
2/7/201455.1055.3154.7154.95389,064
2/6/201455.0155.8654.8755.12438,867
2/5/201454.8455.6054.4555.00363,506
2/4/201453.9555.1353.4755.10432,455
2/3/201454.6655.2353.0053.46473,636
1/31/201454.6555.3554.0354.77384,464
1/30/201455.6656.1655.2755.49341,400
1/29/201456.2856.3655.0855.11314,292
1/28/201456.5056.9856.3156.66222,100
1/27/201457.0057.4356.3256.53282,531
1/24/201457.2857.3156.5556.89194,287
1/23/201457.6558.0457.2657.72193,307
1/22/201457.1658.2457.1658.06250,360
1/21/201457.4457.5756.8757.31218,652
1/17/201457.8958.0857.0957.23233,184
1/16/201458.4259.0057.5557.97448,241
1/15/201459.4759.4758.3758.71247,641
1/14/201459.0859.7658.9259.23236,790
1/13/201460.2560.9858.7359.04286,721
1/10/201460.3560.8360.0160.61145,879
1/9/201460.4260.6559.5660.52180,830
1/8/201461.6661.7260.1060.36299,164
1/7/201461.2662.1760.7561.82212,038
1/6/201462.0562.4661.1161.13251,517
1/3/201461.4362.2060.9662.05262,824
1/2/201462.3362.5960.6261.38417,210
12/31/201362.9963.5461.9462.30310,866
12/30/201362.4463.1562.0862.84159,014
12/27/201362.7362.8462.3462.56179,789
12/26/201362.9763.2561.6662.46180,317
12/24/201362.6663.2862.3662.62161,413
12/23/201362.6363.3762.0962.61270,189
12/20/201361.6463.2361.6462.50781,196
12/19/201361.1861.7961.0261.50226,177
12/18/201360.0361.6959.7061.44392,204
12/17/201360.0960.1259.0760.03369,090
12/16/201361.1061.1260.2160.28280,481
12/13/201360.3260.9959.7960.64251,948
12/12/201359.8760.1859.4260.04240,019
12/11/201360.0660.1059.4259.75320,359
12/10/201359.2760.0859.2059.89325,666
12/9/201359.8960.0359.3459.51396,605
12/6/201358.9059.9458.6259.85295,573
12/5/201358.0258.6857.8058.29173,590
12/4/201357.4158.3457.0858.14190,089
12/3/201357.0357.9456.8857.88333,627
12/2/201357.0858.6056.8657.00252,235
11/29/201358.4358.5557.2757.4099,754
11/27/201357.6158.2557.3658.1279,420
11/26/201357.8357.8357.2857.44162,125
11/25/201358.3458.8857.5857.83162,546
11/22/201357.7358.4757.5558.07146,879
Trading Center