Historical Stock Price
ETFs Holding HSNI »    HSNI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/26/2017 $43.30 $43.45 $42.10 $42.45 338.10K
12/27/2017 $42.45 $42.55 $41.45 $41.80 609.00K
12/28/2017 $41.70 $41.95 $40.95 $41.95 393.60K
12/29/2017 $41.80 $41.95 $40.05 $40.35 11.57M
01/02/2018 $24.47 $24.47 $24.47 $24.47 0
HSN is an interactive multi-channel retailer operating through various platforms including television, online, mobile, catalogs and in retail and outlet stores through the six brands of its two operating segments, HSN and Cornerstone. HSN is an entertainment and lifestyle retailer providing a range of products and brand names through television home shopping programming on the HSN television networks, through its business-to-consumer digital commerce sites HSN.com and joymangano.com, through mobile applications, through its outlet stores and through its wholesale distribution of certain proprietary products to other retailers. Cornerstone is comprised of home and apparel lifestyle brands.
HSNI historical stock prices picture
Hsn (HSNI) has the following price history information. Looking back at HSNI historical stock prices for the last five trading days, on December 26, 2017, HSNI opened at $43.30, traded as high as $43.45 and as low as $42.10, and closed at $42.45. Trading volume was a total of 338.10K shares. On December 27, 2017, HSNI opened at $42.45, traded as high as $42.55 and as low as $41.45, and closed at $41.80. Trading volume was a total of 609.00K shares. On December 28, 2017, HSNI opened at $41.70, traded as high as $41.95 and as low as $40.95, and closed at $41.95. Trading volume was a total of 393.60K shares. On December 29, 2017, HSNI opened at $41.80, traded as high as $41.95 and as low as $40.05, and closed at $40.35. Trading volume was a total of 11.57M shares. On January 02, 2018, HSNI opened at $24.47, traded as high as $24.47 and as low as $24.47, and closed at $24.47. Trading volume was a total of 0 shares.

HSNI Historical Stock Prices By Date:

HSNI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hsn shares, starting with a $10,000 purchase of HSNI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/12/2008
End date: 01/02/2018
Start price/share: $6.61
End price/share: $24.47
Starting shares: 1,512.86
Ending shares: 2,008.83
Dividends reinvested/share: $10.17
Total return: 391.56%
Average Annual Total Return: 18.47%
Starting investment: $10,000.00
Ending investment: $49,171.92
Years: 9.40
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/12/2008
End date: 01/02/2018
Start price/share: $6.61
End price/share: $24.47
Dividends collected/share: $10.17
Total return: 424.05%
Average Annual Total Return: 19.28%
Starting investment: $10,000.00
Ending investment: $52,423.49
Years: 9.40
Date Close
12/26/2017$42.45
12/27/2017$41.80
12/28/2017$41.95
12/29/2017$40.35
01/02/2018$24.47
HSNI is categorized under the Services sector; below are some other companies in the same sector:

HTHT Historical Stock Prices
HTSI Historical Stock Prices
HVT Historical Stock Prices
HXM Historical Stock Prices
HZO Historical Stock Prices
ICL Historical Stock Prices
IDG Historical Stock Prices
IFMK Historical Stock Prices
IHG Historical Stock Prices
IHT Historical Stock Prices

HSNI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.