NASDAQ:HSNI
Delisted
HSN Fund Price (Quote)
$40.35
+0 (+0%)
At Close: Mar 25, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.35 | $40.35 | Monday, 25th Mar 2019 HSNI stock ended at $40.35. During the day the stock fluctuated 0% from a day low at $40.35 to a day high of $40.35. |
90 days | $40.35 | $40.35 | |
52 weeks | $40.35 | $40.35 |
Date | Open | High | Low | Close | Volume |
May 04, 2017 | $36.05 | $36.25 | $35.25 | $35.40 | 507 615 |
May 03, 2017 | $36.95 | $37.45 | $35.80 | $36.00 | 894 773 |
May 02, 2017 | $37.60 | $38.15 | $37.45 | $37.75 | 665 613 |
May 01, 2017 | $37.10 | $38.35 | $36.75 | $37.55 | 600 138 |
Apr 28, 2017 | $37.05 | $37.20 | $36.45 | $36.90 | 531 756 |
Apr 27, 2017 | $35.15 | $37.85 | $34.00 | $37.00 | 1 371 172 |
Apr 26, 2017 | $36.30 | $36.55 | $36.05 | $36.50 | 527 639 |
Apr 25, 2017 | $36.30 | $36.65 | $35.50 | $36.10 | 372 820 |
Apr 24, 2017 | $36.60 | $36.75 | $36.00 | $36.20 | 344 981 |
Apr 21, 2017 | $36.00 | $36.38 | $35.30 | $36.10 | 281 963 |
Apr 20, 2017 | $36.25 | $36.65 | $35.88 | $36.00 | 391 577 |
Apr 19, 2017 | $35.45 | $36.25 | $35.35 | $36.00 | 577 832 |
Apr 18, 2017 | $35.65 | $35.72 | $35.20 | $35.50 | 372 355 |
Apr 17, 2017 | $35.85 | $36.20 | $35.53 | $35.85 | 293 874 |
Apr 13, 2017 | $36.80 | $36.90 | $35.67 | $35.75 | 655 966 |
Apr 12, 2017 | $37.65 | $37.65 | $36.70 | $36.90 | 369 585 |
Apr 11, 2017 | $37.35 | $37.80 | $37.05 | $37.65 | 402 952 |
Apr 10, 2017 | $37.45 | $37.85 | $37.15 | $37.55 | 285 599 |
Apr 07, 2017 | $37.45 | $37.58 | $37.10 | $37.35 | 408 918 |
Apr 06, 2017 | $37.25 | $37.60 | $37.10 | $37.55 | 383 279 |
Apr 05, 2017 | $37.55 | $37.95 | $37.05 | $37.15 | 487 426 |
Apr 04, 2017 | $36.80 | $37.60 | $36.35 | $37.40 | 551 980 |
Apr 03, 2017 | $37.05 | $37.25 | $36.40 | $36.85 | 282 096 |
Mar 31, 2017 | $36.85 | $37.45 | $36.70 | $37.10 | 346 986 |
Mar 30, 2017 | $36.90 | $37.25 | $36.65 | $36.85 | 424 119 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HSNI stock historical prices to predict future price movements?
Trend Analysis: Examine the HSNI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HSNI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.