HSNI

HSN, Inc. Historical Stock Prices

$76.605
*  
1.665
2.22%
Get HSNI Alerts
*Delayed - data as of Jan. 28, 2015 12:28 ET  -  Find a broker to begin trading HSNI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HSNI Real Time
 
 
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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:28  78.88  79.80  75.46  76.605 546,017
01/27/2015 74.92 75.65 73.986 74.94 217,860
01/26/2015 74.7 76.26 74.378 75.82 162,323
01/23/2015 74.44 75.27 74.4 74.72 268,307
01/22/2015 72.92 74.86 72.59 74.39 469,293
01/21/2015 72.7 73.2 72.09 72.44 254,285
01/20/2015 73.89 75.49 72.8 72.86 253,455
01/16/2015 73.78 74.14 72.64 73.88 444,141
01/15/2015 76.25 77.3 73.58 74.04 253,277
01/14/2015 76.51 76.92 75.54 76.25 202,402
01/13/2015 77.35 79.31 76.54 77.29 291,683
01/12/2015 75.52 76.33 74.58 76.16 191,189
01/09/2015 76.53 76.67 75.45 75.55 226,030
01/08/2015 76.36 77.26 75.49 76.7 405,413
01/07/2015 74.47 75.72 73.49 75.64 192,165
01/06/2015 74.47 75.05 73.37 73.77 300,290
01/05/2015 74.9 74.92 73.89 74.12 280,328
01/02/2015 76.7 76.7 74.63 74.95 187,621
12/31/2014 76.92 77.82 75.92 76 207,418
12/30/2014 76.67 77.47 76.05 76.72 130,239
12/29/2014 75.92 77.18 75.43 76.87 209,512
12/26/2014 76.44 76.65 75.78 75.99 92,424
12/24/2014 75.99 76.915 75.435 76.09 144,955
12/23/2014 75.65 76.25 75.08 75.72 245,269
12/22/2014 75.04 75.65 74.54 75.38 183,217
12/19/2014 76.53 76.53 74.15 75.22 817,412
12/18/2014 76.58 77.62 75.71 76.51 227,100
12/17/2014 74.61 75.88 73.89 75.8 254,594
12/16/2014 74.65 75.7 73.66 74.04 384,773
12/15/2014 74.82 76.23 74.01 74.62 353,898
12/12/2014 72.55 75.4 72.55 74.66 283,323
12/11/2014 73.03 74.2 72.86 73.38 186,105
12/10/2014 72.85 73.53 72.425 72.62 402,682
12/09/2014 70.56 73.21 70.0253 73.08 264,245
12/08/2014 71.11 71.555 70.86 71.34 281,469
12/05/2014 71.74 72.25 71.09 71.45 172,654
12/04/2014 72.6 72.6 71.62 71.84 215,872
12/03/2014 72.19 73.04 72.18 72.52 148,091
12/02/2014 71.89 72.89 71.14 72.39 237,248
12/01/2014 72.7 72.84 71.38 71.78 205,877
11/28/2014 73.01 73.93 72.77 72.93 139,496
11/26/2014 72.94 73.29 72.55 72.64 167,781
11/25/2014 72.5 73.315 72.365 72.7 357,496
11/24/2014 72.02 72.54 71.37 72.37 246,930
11/21/2014 72.02 72.72 71.4 71.65 263,262
11/20/2014 69.77 71.46 69.77 71.16 214,110
11/19/2014 70.12 71.23 69.36 70.09 274,128
11/18/2014 70.73 71.23 70.23 70.29 194,840
11/17/2014 71.02 71.11 70.3 70.52 318,729
11/14/2014 70.88 71.45 70.44 71.05 206,179
11/13/2014 70.81 71.21 70.36 70.79 196,527
11/12/2014 69.41 70.76 69.41 70.55 284,719
11/11/2014 69.67 69.74 69.02 69.56 304,686
11/10/2014 69.56 69.88 69.18 69.67 247,285
11/07/2014 69.66 70.01 69.2 69.7 485,346
11/06/2014 71.22 71.27 69.46 69.86 530,379
11/05/2014 67.95 71.14 67.95 70.93 861,138
11/04/2014 66.06 68.03 65.27 67.27 671,566
11/03/2014 65.96 66.38 65.28 65.29 515,164
10/31/2014 67.08 67.08 65.94 66.07 337,414
10/30/2014 65.92 66.32 64.37 65.52 437,504
10/29/2014 68.26 68.94 66.53 67.01 401,018
10/28/2014 66.73 68.66 66.48 68.555 550,058
10/27/2014 65.05 66.03 64.6901 66 233,226
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?