Home > Quotes > HSNI > Historical Prices
HSNI

HSN, Inc. Historical Stock Prices

$55.43
*  
0.28
  negative  
0.5%
Get HSNI Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  55.53  56.11  55.26  55.43 105,963
05/20/2013 55.53 56.11 55.26 55.43 105,963
05/17/2013 55.36 55.84 55.15 55.71 152,261
05/16/2013 56.25 56.49 55.01 55.26 142,764
05/15/2013 55.43 56.365 55.14 56.26 75,581
05/14/2013 55.15 55.73 55.05 55.72 126,064
05/13/2013 55.29 55.38 54.925 55.27 109,420
05/10/2013 55.5 55.79 55.07 55.5 205,106
05/09/2013 55.34 55.62 55.01 55.31 93,914
05/08/2013 54.63 55.44 54.53 55.42 166,493
05/07/2013 54.33 55.06 53.85 55.06 118,533
05/06/2013 54.03 54.27 53.59 54.24 238,748
05/03/2013 54 54.58 53.71 54.18 179,503
05/02/2013 52.07 53.82 52.07 53.49 279,163
05/01/2013 52.37 52.93 51.67 51.76 354,908
04/30/2013 53 53.21 52.47 52.58 342,495
04/29/2013 53.3 53.35 52.84 52.93 206,247
04/26/2013 53.13 53.42 52.92 52.98 135,913
04/25/2013 53.37 53.57 52.98 53.16 141,485
04/24/2013 52.82 53.48 52.61 53.07 157,753
04/23/2013 52.67 53.34 52.38 53 145,574
04/22/2013 52.2 52.59 51.28 52.32 168,779
04/19/2013 51.14 52.509 51.14 52.12 123,620
04/18/2013 51.42 52.21 50.99 51.07 209,507
04/17/2013 51.53 51.79 50.76 51.26 177,447
04/16/2013 51.76 52.04 51.37 51.84 347,751
04/15/2013 53.2 53.3694 51.05 51.37 179,988
04/12/2013 52.86 53.45 52.74 53.42 170,149
04/11/2013 52.98 53.07 52.835 53 289,365
04/10/2013 52.79 53.279 52.69 52.91 239,517
04/09/2013 53.24 53.41 52.69 52.75 120,765
04/08/2013 53.26 53.73 52.9 53.19 175,231
04/05/2013 53.21 53.89 53.04 53.22 295,745
04/04/2013 52.17 54.22 52.15 54.13 390,743
04/03/2013 54.35 54.415 51.64 52.21 362,346
04/02/2013 54.69 54.96 54.07 54.19 130,466
04/01/2013 54.96 55.31 54.15 54.35 230,054
03/28/2013 54.7 55.14 54.51 54.86 249,074
03/27/2013 54.97 55.15 54.57 54.99 147,113
03/26/2013 55.79 55.79 55.34 55.5 107,705
03/25/2013 55.98 56.13 54.98 55.39 144,279
03/22/2013 55.37 56.21 55.23 55.84 160,284
03/21/2013 55.05 55.68 54.84 55.2 183,351
03/20/2013 54.96 55.76 54.96 55.72 121,146
03/19/2013 54.82 55.035 53.96 54.81 129,080
03/18/2013 54.33 55.11 54.21 54.8 131,560
03/15/2013 55.12 55.23 54.71 55.01 469,862
03/14/2013 55.12 55.3 54.72 55.03 151,755
03/13/2013 54.75 55.34 54.635 55.04 169,034
03/12/2013 54.71 55.08 54.15 54.73 163,200
03/11/2013 54.01 55.1 53.69 54.92 260,566
03/08/2013 54.79 54.89 54.16 54.24 293,136
03/07/2013 53.8 54.735 53.3 54.58 240,684
03/06/2013 54.35 54.46 53.5 53.9 232,634
03/05/2013 53.61 54.65 53.39 54.27 386,017
03/04/2013 53.52 54.34 53.21 53.62 442,350
03/01/2013 52.81 54.16 52.42 53.98 409,967
02/28/2013 52.46 54.12 52.37 53.5 591,967
02/27/2013 50 52.33 49.978 52.06 542,175
02/26/2013 49.91 50.54 49.14 50.23 670,018
02/25/2013 53.75 53.91 49.45 49.97 1,230,168
02/22/2013 53.49 53.96 52.08 53.63 382,365
02/21/2013 57.55 57.55 52.03 53.43 1,059,818
02/20/2013 58.91 59.2 57.77 57.86 420,143
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.