$74.94 -0.88 (%) HSN Inc - NASDAQ

Jan. 27, 2015 | 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
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
11/28/201473.0173.9372.7772.93139,496
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center