HSNI

HSN, Inc. Historical Stock Prices

$56.29
*  
0.22
0.39%
Get HSNI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading HSNI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.96  56.61  55.96  56.29 195,345
07/28/2014 55.96 56.61 55.96 56.29 192,338
07/25/2014 56.12 56.52 55.97 56.07 272,227
07/24/2014 56 57.015 55.96 56.64 251,978
07/23/2014 55.94 56.22 55.51 55.9 120,315
07/22/2014 56.07 56.26 55.87 55.98 134,063
07/21/2014 55.92 56.14 55.428 55.87 143,577
07/18/2014 55.42 56.58 55.27 56.22 310,137
07/17/2014 55.66 56.29 55.3 55.49 224,722
07/16/2014 56.34 57.15 55.75 56.01 386,611
07/15/2014 56.65 57 55.78 55.99 271,057
07/14/2014 56.71 56.74 56.07 56.58 262,035
07/11/2014 56.44 56.99 56 56.05 186,690
07/10/2014 56.56 57.43 56.56 56.62 262,960
07/09/2014 58.25 58.5 57.42 57.62 304,233
07/08/2014 59.01 59.0195 58.14 58.22 183,947
07/07/2014 59.72 59.85 59.01 59.07 115,610
07/03/2014 59.41 60 59.2201 59.95 84,339
07/02/2014 59.72 60.5365 59 59.22 138,085
07/01/2014 59.46 60.42 59.06 59.92 247,287
06/30/2014 58.85 59.29 58.37 59.24 242,323
06/27/2014 57.74 58.86 57.74 58.75 371,009
06/26/2014 58.39 58.42 57.63 58.18 133,606
06/25/2014 57.94 58.64 57.92 58.3 173,225
06/24/2014 58.7 59.21 58.16 58.29 328,951
06/23/2014 58.19 59.06 57.77 58.63 633,575
06/20/2014 57.3 57.4 56.84 57.1 396,281
06/19/2014 56.6 57.33 55.9925 56.96 169,017
06/18/2014 56.13 56.52 55.96 56.43 138,240
06/17/2014 56.18 57.27 56.11 56.16 276,393
06/16/2014 56.2 56.42 55.67 56.12 167,936
06/13/2014 56.58 56.58 55.85 56.13 156,181
06/12/2014 56.92 56.99 56.25 56.49 170,680
06/11/2014 58.09 58.17 57.05 57.14 144,348
06/10/2014 58.76 58.86 58.1945 58.32 262,480
06/09/2014 58.02 58.79 57.98 58.76 240,891
06/06/2014 57.35 57.96 56.81 57.86 186,740
06/05/2014 56.24 57.13 55.66 57.01 229,251
06/04/2014 55.2 56.09 55.2 56.03 149,571
06/03/2014 55 55.77 54.75 55.48 224,206
06/02/2014 55.31 55.79 55.274 55.51 208,739
05/30/2014 55.46 55.792 55.17 55.62 213,472
05/29/2014 55.46 55.75 55.12 55.33 190,661
05/28/2014 55.56 55.64 55.1 55.16 205,407
05/27/2014 55.71 55.71 54.92 55.67 163,631
05/23/2014 54.52 55.3 54.33 55.2 202,900
05/22/2014 54.23 54.8 53.915 54.6 283,625
05/21/2014 53.88 54.16 53.14 53.98 453,910
05/20/2014 55.1 55.27 53.71 53.74 408,681
05/19/2014 54.44 55.27 54.3 55.15 228,670
05/16/2014 54.05 54.83 54.05 54.64 314,795
05/15/2014 54.18 54.48 53.33 54.25 380,636
05/14/2014 55.05 55.39 54.27 54.35 330,617
05/13/2014 55.94 55.99 55.09 55.34 321,956
05/12/2014 55.82 56.76 55.69 55.89 386,986
05/09/2014 54.41 55.51 54.07 55.46 290,809
05/08/2014 54.31 56.08 54.27 54.72 301,017
05/07/2014 53.6 56.36 52.93 54.4 383,132
05/06/2014 54.54 54.86 53.59 53.61 426,180
05/05/2014 54.61 55.11 54 54.68 345,604
05/02/2014 54.23 57.345 54.018 55.11 430,216
05/01/2014 57.65 57.65 54.123 54.38 922,295
04/30/2014 56.94 58.23 56.76 58.04 270,411
04/29/2014 57.74 57.82 56.95 57.11 171,437
04/28/2014 57 57.75 56.48 57.53 212,366
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.

Research Brokers before you trade

Want to trade FX?