HSNI - HSN, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.5539.1538.5038.8538.85381,900
Oct 19, 201737.7538.4037.7538.3038.30218,000
Oct 18, 201738.1538.5537.9238.0038.00203,300
Oct 17, 201737.3038.2537.3038.0038.00440,100
Oct 16, 201737.0537.5036.6537.3537.35187,500
Oct 13, 201737.1537.7036.9537.0537.05210,700
Oct 12, 201736.8537.1036.1536.9036.90258,200
Oct 11, 201736.7537.1536.5637.0537.05543,200
Oct 10, 201737.3537.5036.3036.8536.85508,900
Oct 09, 201738.0538.2336.8036.9536.95331,900
Oct 06, 201738.7539.0537.9238.0538.05225,300
Oct 05, 201738.5039.1038.5038.8538.85191,100
Oct 04, 201738.8539.2038.2038.4038.40254,400
Oct 03, 201739.6040.0538.8538.8538.85259,700
Oct 02, 201739.0039.7538.9039.6539.651,354,600
Sep 29, 201738.6039.0538.3539.0539.05313,700
Sep 28, 201738.7538.7537.5538.6038.60302,500
Sep 27, 201739.9040.3039.5040.0540.05422,600
Sep 26, 201739.8040.5539.7039.8039.80394,300
Sep 25, 201739.1540.0039.1539.8539.85454,700
Sep 22, 201738.2539.4538.2539.2039.20253,800
Sep 21, 201738.4038.6037.9038.2038.20228,900
Sep 20, 201737.3038.6037.3038.3038.30352,800
Sep 19, 201737.6037.7336.9837.3537.35199,600
Sep 18, 201738.2038.6537.4837.5537.55296,900
Sep 15, 201738.1538.5037.7538.2038.20665,900
Sep 14, 201738.2538.4538.0038.0538.05422,300
Sep 13, 201738.3538.9538.1338.2038.20584,300
Sep 12, 201737.7538.3537.6538.2538.25437,600
Sep 11, 201737.7538.3037.4537.6037.60393,500
Sep 08, 201737.1537.5536.9037.5537.55301,300
Sep 07, 201737.9038.1037.0837.1037.10295,800
Sep 06, 201737.1038.1537.1037.9037.90402,500
Sep 05, 201737.4037.6536.5537.0037.00353,700
Sep 01, 201736.5537.5536.3537.4537.45576,600
Sep 01, 20170.35 Dividend
Aug 31, 201736.4036.8536.4036.7036.35908,400
Aug 30, 201736.2536.6736.1536.6036.25665,900
Aug 29, 201736.3536.4036.0036.2035.85387,300
Aug 28, 201736.3036.7035.9036.5036.15277,800
Aug 25, 201735.8536.3035.5536.1035.76409,800
Aug 24, 201735.0535.9535.0535.8535.51337,300
Aug 23, 201735.2035.2534.8034.9034.57340,700
Aug 22, 201735.0035.5534.9035.4035.06222,300
Aug 21, 201735.0035.2034.7534.9534.62270,400
Aug 18, 201734.6535.2534.5035.0534.72763,300
Aug 17, 201736.0536.0534.9034.9534.62411,500
Aug 16, 201736.2536.5535.9036.1035.76297,400
Aug 15, 201737.5537.6036.0036.0535.71338,900
Aug 14, 201737.3537.9537.1537.6037.24336,200
Aug 11, 201737.1537.4536.7537.2036.85580,200
Aug 10, 201737.3037.5536.7036.8536.50367,400
Aug 09, 201736.3037.5535.8037.5537.19430,000
Aug 08, 201739.4539.4535.0036.3536.001,509,100
Aug 07, 201740.0040.2039.5539.8539.47891,500
Aug 04, 201739.0040.2538.3039.9539.57396,800
Aug 03, 201739.3039.4038.6038.8538.48765,800
Aug 02, 201740.0040.1538.8039.3538.97409,900
Aug 01, 201739.7540.2039.5540.1039.72299,300
Jul 31, 201739.9040.1539.1039.6539.27604,100
Jul 28, 201739.8540.1539.1039.8539.47333,000
Jul 27, 201739.9540.4039.6040.0539.67546,500
Jul 26, 201740.1040.4039.8039.8539.47329,000
Jul 25, 201739.7040.8039.6540.2039.82511,300
Jul 24, 201738.9539.7038.7839.6039.22438,600
Jul 21, 201740.0540.0539.2039.2538.88392,100
Jul 20, 201740.0040.6739.8539.9039.52682,200
Jul 19, 201739.3040.2539.2040.1339.751,015,300
Jul 18, 201739.0039.1738.7039.0538.681,200,300
Jul 17, 201738.5039.1538.5039.0038.63416,400
Jul 14, 201738.1038.5838.0038.3537.98512,800
Jul 13, 201738.1039.0037.7338.1537.79867,800
Jul 12, 201738.6039.0038.1038.1037.74824,900
Jul 11, 201739.4039.7038.3538.4038.031,196,600
Jul 10, 201739.5039.7038.0539.2038.833,369,500
Jul 07, 201739.9540.5039.5539.6039.223,276,600
Jul 06, 201742.5042.7539.1039.7039.3210,528,900
Jul 05, 201732.2532.2531.2531.3031.00244,700
Jul 03, 201731.9532.5031.9532.3031.99183,000
Jun 30, 201731.8032.1031.3031.9031.60497,700
Jun 29, 201732.0532.2031.5031.6531.35316,900
Jun 28, 201732.1532.3031.8532.0031.69252,900
Jun 27, 201732.2032.7031.8532.0031.69318,200
Jun 26, 201731.9032.3031.4032.2531.94264,000
Jun 23, 201731.2531.9031.0031.8531.55408,800
Jun 22, 201730.9531.6530.9031.3531.05204,700
Jun 21, 201731.3531.6530.9530.9530.65337,600
Jun 20, 201731.9531.9531.2531.3031.00308,300
Jun 19, 201732.2032.2031.6031.8531.55320,400
Jun 16, 201731.1532.2031.0032.1531.84815,000
Jun 15, 201731.8532.1331.4532.0031.69227,800
Jun 14, 201732.2532.2531.7032.0531.74257,100
Jun 13, 201732.2532.3531.7032.2531.94226,400
Jun 12, 201732.3033.0032.2032.3031.99345,900
Jun 09, 201731.6533.2531.5032.2531.94491,700
Jun 08, 201731.3031.8530.9031.6531.35430,800
Jun 07, 201731.9532.0031.0031.1530.85453,600
Jun 06, 201732.2032.3831.3032.0031.69475,900
Jun 05, 201733.1533.1532.4032.4532.14386,100
Jun 05, 20170.35 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...