HSNI Historical Prices | HSN, Inc. Stock

Dow

0.80% Nasdaq

0.97%

HSN, Inc. (HSNI)

-NasdaqGS

55.71 0.45(0.81%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	55.36	55.84	55.15	55.71	152,300	55.71
May 16, 2013	56.25	56.49	55.01	55.26	169,700	55.26
May 15, 2013	55.43	56.37	55.14	56.26	75,600	56.26
May 14, 2013	55.15	55.73	55.05	55.72	126,100	55.72
May 13, 2013	55.29	55.38	54.93	55.27	109,500	55.27
May 10, 2013	55.50	55.79	55.07	55.50	205,200	55.50
May 9, 2013	55.34	55.62	55.01	55.31	94,000	55.31
May 8, 2013	54.63	55.44	54.53	55.42	166,500	55.42
May 7, 2013	54.33	55.06	53.85	55.06	118,600	55.06
May 6, 2013	54.03	54.27	53.59	54.24	238,800	54.24
May 3, 2013	54.00	54.58	53.71	54.18	179,600	54.18
May 2, 2013	52.07	53.82	52.07	53.49	279,200	53.49
May 1, 2013	52.37	52.93	51.67	51.76	355,000	51.76
Apr 30, 2013	53.00	53.21	52.47	52.58	343,100	52.58
Apr 29, 2013	53.30	53.35	52.84	52.93	206,300	52.93
Apr 26, 2013	53.13	53.42	52.92	52.98	136,000	52.98
Apr 25, 2013	53.37	53.57	52.98	53.16	141,500	53.16
Apr 24, 2013	52.82	53.48	52.61	53.07	158,300	53.07
Apr 23, 2013	52.67	53.34	52.38	53.00	145,600	53.00
Apr 22, 2013	52.20	52.59	51.28	52.32	168,800	52.32
Apr 19, 2013	51.14	52.51	51.14	52.12	123,700	52.12
Apr 18, 2013	51.42	52.21	50.99	51.07	209,600	51.07
Apr 17, 2013	51.53	51.79	50.76	51.26	177,500	51.26
Apr 16, 2013	51.76	52.04	51.37	51.84	347,800	51.84
Apr 15, 2013	53.20	53.37	51.05	51.37	180,000	51.37
Apr 12, 2013	52.86	53.45	52.74	53.42	170,200	53.42
Apr 11, 2013	52.98	53.07	52.84	53.00	289,400	53.00
Apr 10, 2013	52.79	53.28	52.69	52.91	239,600	52.91
Apr 9, 2013	53.24	53.41	52.69	52.75	120,800	52.75
Apr 8, 2013	53.26	53.73	52.90	53.19	175,300	53.19
Apr 5, 2013	53.21	53.89	53.04	53.22	295,800	53.22
Apr 4, 2013	52.17	54.22	52.15	54.13	390,800	54.13
Apr 3, 2013	54.35	54.42	51.64	52.21	362,400	52.21
Apr 2, 2013	54.69	54.96	54.07	54.19	130,500	54.19
Apr 1, 2013	54.96	55.31	54.15	54.35	230,900	54.35
Mar 28, 2013	54.70	55.14	54.51	54.86	249,100	54.86
Mar 27, 2013	54.97	55.15	54.57	54.99	147,200	54.99
Mar 26, 2013	55.79	55.79	55.34	55.50	107,800	55.50
Mar 25, 2013	55.98	56.13	54.98	55.39	144,300	55.39
Mar 22, 2013	55.37	56.21	55.23	55.84	160,300	55.84
Mar 21, 2013	55.05	55.68	54.84	55.20	183,400	55.20
Mar 20, 2013	54.96	55.76	54.96	55.72	121,200	55.72
Mar 19, 2013	54.82	55.04	53.96	54.81	130,600	54.81
Mar 18, 2013	54.33	55.11	54.21	54.80	131,600	54.80
Mar 15, 2013	55.12	55.23	54.71	55.01	469,900	55.01
Mar 14, 2013	55.12	55.30	54.72	55.03	151,800	55.03
Mar 13, 2013	54.75	55.34	54.63	55.04	169,100	55.04
Mar 12, 2013	54.71	55.08	54.15	54.73	163,200	54.73
Mar 11, 2013	54.01	55.10	53.69	54.92	260,600	54.92
Mar 8, 2013	54.79	54.89	54.16	54.24	293,200	54.24
Mar 7, 2013	53.80	54.74	53.30	54.58	240,700	54.58
Mar 6, 2013	54.35	54.46	53.50	53.90	232,700	53.90
Mar 5, 2013	53.61	54.65	53.39	54.27	386,100	54.27
Mar 4, 2013	53.52	54.34	53.21	53.62	442,400	53.62
Mar 4, 2013	0.18 Dividend
Mar 1, 2013	52.81	54.16	52.42	53.98	410,000	53.80
Feb 28, 2013	52.46	54.12	52.37	53.50	592,000	53.32
Feb 27, 2013	50.00	52.33	49.98	52.06	542,200	51.89
Feb 26, 2013	49.91	50.54	49.14	50.23	670,100	50.06
Feb 25, 2013	53.75	53.91	49.45	49.97	1,230,200	49.80
Feb 22, 2013	53.49	53.96	52.08	53.63	382,400	53.45
Feb 21, 2013	57.55	57.55	52.03	53.43	1,059,900	53.25
Feb 20, 2013	58.91	59.20	57.77	57.86	420,200	57.67
Feb 19, 2013	58.19	58.96	57.94	58.84	193,600	58.64
Feb 15, 2013	59.39	59.41	57.89	57.93	301,500	57.74
Feb 14, 2013	59.23	59.61	58.75	59.16	141,700	58.96
Feb 13, 2013	59.19	60.08	59.16	59.25	193,800	59.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HSNI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HSN, Inc. (HSNI)