HSNI

Historical Stock Prices

$67.11
*  
0.77
1.13%
Get HSNI Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 67.62 67.7 66.87 67.11 289,676
05/28/2015 67.51 67.91 67.42 67.88 166,019
05/27/2015 67.32 68.14 66.95 67.81 199,235
05/26/2015 67.87 67.97 66.96 67.13 266,250
05/22/2015 68.4 68.967 67.7 67.81 315,890
05/21/2015 69.13 69.46 68.445 68.65 250,269
05/20/2015 69 69.79 69 69.14 300,143
05/19/2015 68.64 69.53 68.01 68.95 355,054
05/18/2015 67.73 68.72 67.39 68.08 293,020
05/15/2015 67.66 67.97 67.38 67.69 319,739
05/14/2015 67.5 67.93 67.33 67.59 235,074
05/13/2015 67.5 67.72 67.15 67.41 293,966
05/12/2015 67.27 68.06 66.92 67.47 356,308
05/11/2015 67.5 67.7899 67.34 67.38 345,308
05/08/2015 66.97 67.87 66.5 67.44 536,817
05/07/2015 64.62 66.5 64.09 66.19 490,049
05/06/2015 66.93 66.93 62.86 64.23 673,563
05/05/2015 62.8 63.84 61.74 61.87 368,030
05/04/2015 62.72 63.61 62.45 63.01 267,047
05/01/2015 62.51 63.45 62.2701 62.83 309,922
04/30/2015 63.41 63.48 62.14 62.42 331,732
04/29/2015 64.75 64.75 63.43 63.87 373,654
04/28/2015 64.79 65.0459 63.95 64.65 270,068
04/27/2015 65.28 65.36 64.61 64.91 259,724
04/24/2015 65.66 65.66 65.18 65.31 175,864
04/23/2015 65.09 65.76 65.09 65.44 171,380
04/22/2015 65.13 65.42 64.9 65.2 188,013
04/21/2015 65.55 65.7 65.09 65.22 189,997
04/20/2015 64.47 65.26 64.47 65.18 262,033
04/17/2015 64.6 64.85 63.79 64.21 277,110
04/16/2015 64.85 65.6 64.41 65.05 297,361
04/15/2015 65.6 65.83 64.15 64.87 464,681
04/14/2015 66.15 66.27 64.99 65.2 270,820
04/13/2015 66.64 66.85 65.9 65.95 267,042
04/10/2015 66.64 67.19 66.26 66.8 174,982
04/09/2015 66.5 66.75 66 66.4 215,446
04/08/2015 66.5 66.98 65.96 66.63 414,117
04/07/2015 67.17 67.24 66.35 66.43 385,853
04/06/2015 66.92 67.83 66.33 67.11 232,059
04/02/2015 67.23 68.25 66.95 67.37 289,091
04/01/2015 68.07 68.28 66.78 67.44 336,618
03/31/2015 68.44 68.835 67.43 68.23 384,179
03/30/2015 67.65 69.25 67.27 68.82 237,557
03/27/2015 66.93 67.54 66.34 67.53 213,850
03/26/2015 67.44 67.44 66.24 66.79 224,456
03/25/2015 68.36 68.57 67.4 67.52 297,250
03/24/2015 68.62 69.42 68.03 68.51 251,590
03/23/2015 68.54 69.4 68.5 68.55 267,856
03/20/2015 68.95 68.97 67.75 68.74 511,755
03/19/2015 67.88 68.45 67.51 68.3 166,413
03/18/2015 67.81 68.12 66.69 67.85 232,146
03/17/2015 66.95 68.33 66.95 68.07 270,060
03/16/2015 67.23 67.74 66.88 67.35 265,457
03/13/2015 68.1 68.17 66.77 66.84 267,469
03/12/2015 66.35 68.11 65.87 67.96 294,439
03/11/2015 65.5 66.37 65.23 65.95 337,811
03/10/2015 65.49 66.125 65.27 65.37 353,512
03/09/2015 66.08 66.84 65.62 66.18 312,174
03/06/2015 67.01 67.32 65.96 66.12 282,198
03/05/2015 69.15 69.15 67.43 67.53 490,044
03/04/2015 68.25 69.02 67.69 68.85 471,844
03/03/2015 68.25 68.47 66.98 68.32 555,869
03/02/2015 67.55 68.58 67.55 68.48 362,106
02/27/2015 65.01 67.86 64.72 67.57 742,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?