HSN Historical Stock Price

Below is the stock price history for Hsn HSNI. Data is recorded each day for the historical open, high, low, close and volume. The Hsn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hsn Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 40.20 40.65 40.15 40.525 16,875
2017-12-12 40.50 40.65 40.20 40.225 21,458
2017-12-11 40.80 41.30 40.35 40.425 9,553
2017-12-08 41.20 41.30 40.75 40.825 7,735
2017-12-07 40.80 41.55 40.80 41.15 7,808
2017-12-06 40.95 41.45 40.75 40.90 8,402
2017-12-05 41.30 41.30 40.85 40.975 11,033
2017-12-04 41.55 41.90 41.15 41.60 9,679
2017-12-01 40.25 41.05 39.65 41.05 11,129
2017-11-30 41.10 41.40 40.40 40.575 9,864
2017-11-29 41.25 41.45 40.65 40.65 12,683
2017-11-28 40.35 40.55 39.95 40.55 13,220
2017-11-27 41.30 41.50 40.30 40.40 11,619
2017-11-24 41.55 41.55 40.95 41.30 8,213
2017-11-22 41.85 42.15 41.25 41.45 13,333
2017-11-21 41.50 41.80 41.25 41.75 8,696
2017-11-20 41.15 41.85 41.05 41.80 17,628
2017-11-17 40.25 41.35 40.25 41.25 10,243
2017-11-16 39.60 40.50 39.60 40.30 6,653
2017-11-15 39.10 39.80 39.00 39.05 6,663
2017-11-14 39.20 39.50 38.95 39.45 6,722
2017-11-13 39.95 40.30 38.80 38.80 5,204
2017-11-10 39.25 40.00 39.25 39.75 9,174
2017-11-09 36.65 39.50 36.65 38.95 73,097
2017-11-08 34.50 36.45 34.50 35.70 41,882
2017-11-07 36.65 36.70 35.60 35.75 17,218
2017-11-06 37.25 37.35 36.75 36.75 20,014
2017-11-03 37.475 37.50 37.20 37.20 4,678
2017-11-02 37.40 37.50 37.05 37.35 6,161
2017-11-01 38.15 38.15 37.55 37.60 9,332

» More Hsn Stock Price History

To see other companies like Hsn (HSNI), view our stock market today for news, and other data.