HSNI

HSN, Inc. Historical Stock Prices

$70.89
*  
0.24
0.34%
Get HSNI Alerts
*Delayed - data as of Jul. 27, 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-APR-2015 TO 27-JUL-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.
16:00  70.91  71.33  70.305  70.89 164,298
07/27/2015 70.91 71.33 70.305 70.89 164,522
07/24/2015 71.7 72.025 71.02 71.13 127,207
07/23/2015 72.72 73.022 71.52 71.89 115,634
07/22/2015 71.56 72.72 71.56 72.72 212,381
07/21/2015 72.72 73.01 71.9 72.06 131,776
07/20/2015 72.33 73.22 72.28 72.54 188,020
07/17/2015 73.11 73.7 72.21 72.35 220,032
07/16/2015 72.25 73.34 71.96 73.15 181,911
07/15/2015 73.85 73.85 71.5701 71.9 378,943
07/14/2015 72.95 73.75 72.72 73.44 214,218
07/13/2015 72.63 73.1 71.87 72.8 256,429
07/10/2015 71.57 72.05 70.8 71.94 170,564
07/09/2015 71.1 71.44 69.97 70.98 221,471
07/08/2015 70.18 71.17 69.92 70.28 333,569
07/07/2015 70.54 70.75 69.42 70.66 245,861
07/06/2015 69.56 70.79 69.56 70.55 150,931
07/02/2015 70.2 70.85 70.044 70.19 161,173
07/01/2015 70.72 70.88 69.72 70.41 189,975
06/30/2015 70.06 70.5 69.52 70.19 238,159
06/29/2015 70.57 71.39 69.28 69.42 168,018
06/26/2015 70.19 71.46 69.35 71.24 401,970
06/25/2015 70.15 70.629 69.545 69.95 169,570
06/24/2015 70.86 70.99 69.95 70.01 119,253
06/23/2015 70.75 70.95 70.28 70.9 148,621
06/22/2015 70.02 70.26 69.24 70.26 182,991
06/19/2015 70.64 70.65 69.48 69.86 321,982
06/18/2015 68.78 70.69 68.78 70.46 301,388
06/17/2015 68.8 68.89 68.05 68.77 137,046
06/16/2015 67.84 68.71 67.84 68.56 176,568
06/15/2015 68.08 68.39 67.23 68.22 163,655
06/12/2015 68.95 69.24 68.54 68.75 103,378
06/11/2015 69.04 69.83 68.76 69.06 137,985
06/10/2015 68.69 69.46 68.31 69.2 171,190
06/09/2015 68.88 69.2999 68.07 68.22 204,324
06/08/2015 69.42 69.6025 68.88 69.03 164,814
06/05/2015 69.23 69.56 68.47 69.32 184,041
06/04/2015 68.99 69.82 68.99 69.14 189,961
06/03/2015 69.36 71.21 69.19 69.41 380,870
06/02/2015 67.11 68.26 66.82 67.82 349,849
06/01/2015 67.18 67.97 66.49 67.43 389,850
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
*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?