HSNI

Historical Stock Prices

$65.39
*  
0.30
0.46%
Get HSNI Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 65.84 65.84 64.98 65.39 231,600
10/23/2014 65.45 66.159 65.37 65.69 396,073
10/22/2014 65.75 66.31 64.63 64.74 394,414
10/21/2014 64.1 65.93 63.875 65.9 543,067
10/20/2014 61.04 64.2 60.8 63.69 385,892
10/17/2014 61.46 61.57 60.33 61.36 220,654
10/16/2014 60.1 61.28 60.1 60.625 313,164
10/15/2014 60.42 61.27 59.666 60.96 281,795
10/14/2014 61.02 61.73 60.1339 61.36 240,830
10/13/2014 61.23 61.46 60.34 60.575 185,317
10/10/2014 61.55 62.65 61.12 61.35 314,553
10/09/2014 62.21 62.41 60.72 61.23 314,801
10/08/2014 61.11 62.26 61 62.24 178,357
10/07/2014 62.23 62.4 61.16 61.25 257,422
10/06/2014 62.58 62.94 61.82 62.63 369,731
10/03/2014 62.25 62.78 61.82 62.5 162,782
10/02/2014 61.08 61.75 60.84 61.59 302,764
10/01/2014 61.45 61.7497 61.03 61.24 385,736
09/30/2014 61.09 61.7 60.74 61.37 296,106
09/29/2014 60.54 61.27 60.54 61.2 162,289
09/26/2014 61.04 61.5 60.61 61.18 259,238
09/25/2014 60.91 61.28 60.79 61.04 395,995
09/24/2014 59.78 62.18 59.78 61.28 558,260
09/23/2014 59.39 59.77 58.88 59.02 298,630
09/22/2014 59.83 59.98 59.21 59.51 215,827
09/19/2014 59.67 60.61 59.67 60.04 534,785
09/18/2014 59.83 60.09 59.18 59.58 110,294
09/17/2014 59.41 59.7 58.98 59.59 162,708
09/16/2014 59.07 59.94 59.07 59.425 186,490
09/15/2014 59.53 59.53 58.71 59.26 170,828
09/12/2014 60.2 60.2 59.16 59.44 137,965
09/11/2014 59.8 60.42 59.7325 60.18 127,855
09/10/2014 60.07 60.42 59.65 60.06 139,996
09/09/2014 60.43 60.64 59.84 60.17 178,836
09/08/2014 60.83 61.12 60.11 60.62 197,263
09/05/2014 61.06 61.54 60.8 61.045 184,658
09/04/2014 60.9 61.57 60.76 61.28 176,850
09/03/2014 61.13 61.51 60.46 60.75 123,089
09/02/2014 60.84 61.48 60.13 61.05 196,844
08/29/2014 60.63 61.01 60.31 60.59 192,832
08/28/2014 60.71 61.39 60.31 60.86 144,853
08/27/2014 61.1 61.24 60.85 60.99 153,545
08/26/2014 60.48 61.18 60.33 61.16 157,574
08/25/2014 60.56 60.74 59.98 60.51 112,771
08/22/2014 60.28 60.48 59.84 60.22 164,857
08/21/2014 60.78 60.78 59.83 60.47 156,660
08/20/2014 60.75 61.06 60.2 60.9 147,802
08/19/2014 61.15 62.32 60.45 60.96 197,789
08/18/2014 60.14 61 59.85 60.95 194,790
08/15/2014 60.64 60.8225 59.07 59.42 161,135
08/14/2014 59.55 60.32 59.2 60.1 180,794
08/13/2014 58.92 59.56 58.27 59.4 277,962
08/12/2014 58.59 59.11 58.24 58.86 161,514
08/11/2014 58.73 59.7 58.456 58.75 236,838
08/08/2014 58.08 58.53 57.67 58.4 182,745
08/07/2014 54.73 58.76 54.4 58.28 443,636
08/06/2014 55.55 56.11 55.3301 55.9 352,525
08/05/2014 56.32 56.79 55.81 55.91 239,437
08/04/2014 56.13 56.67 55.86 56.56 253,497
08/01/2014 56.05 56.38 55.42 55.84 258,227
07/31/2014 56.09 56.695 55.83 55.89 393,602
07/30/2014 56.66 56.81 56.15 56.59 185,748
07/29/2014 56.45 56.97 56.18 56.25 197,306
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
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?