HANSEN MED (NQ: HNSN)
0.9600 USD  +0.0300 (+3.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.9400 1.000 0.9235 0.9600 81,276 +0.03(+3.23%)
Oct 23, 2014 0.9510 0.9999 0.9100 0.9300 139,637 -0.01(-1.06%)
Oct 22, 2014 0.9274 0.9400 94,668 -0.04(-4.08%)
Oct 21, 2014 0.9700 1.000 0.9500 0.9800 186,364 +0.06(+6.52%)
Oct 20, 2014 0.9700 0.9700 0.9000 0.9200 239,065 -0.06(-5.89%)
Oct 17, 2014 0.9930 1.000 0.9600 0.9776 188,587 -0.02(-2.00%)
Oct 16, 2014 1.000 1.000 0.9600 0.9976 118,986 -0.03(-3.15%)
Oct 15, 2014 0.9900 1.030 0.9600 1.030 98,322 +0.04(+4.04%)
Oct 14, 2014 0.9700 1.100 0.9400 0.9900 201,317 +0.05(+5.32%)
Oct 13, 2014 0.9600 0.9600 0.9200 0.9400 143,573 -0.01(-0.69%)
Oct 10, 2014 1.000 1.050 0.8700 0.9465 343,914 -0.06(-6.29%)
Oct 09, 2014 1.050 1.070 0.9900 1.010 245,134 -0.05(-4.72%)
Oct 08, 2014 1.100 1.140 1.030 1.060 380,129 -0.03(-2.75%)
Oct 07, 2014 1.130 1.150 1.070 1.090 202,315 -0.04(-3.54%)
Oct 06, 2014 1.150 1.190 1.120 1.130 167,143 -0.02(-1.74%)
Oct 03, 2014 1.180 1.200 1.140 1.150 82,892 -0.03(-2.54%)
Oct 02, 2014 1.160 1.210 1.160 1.180 103,817 +0.01(+0.85%)
Oct 01, 2014 1.180 1.180 1.160 1.170 82,544 -0.01(-0.85%)
Sep 30, 2014 1.180 1.200 1.160 1.180 98,008 -0.01(-0.84%)
Sep 29, 2014 1.170 1.200 1.160 1.190 68,793 +0.02(+1.71%)
Sep 26, 2014 1.150 1.190 1.150 1.170 117,256 +0.01(+0.86%)
Sep 25, 2014 1.180 1.200 1.150 1.160 92,019 -0.03(-2.52%)
Sep 24, 2014 1.190 1.200 1.180 1.190 74,322 +0.01(+0.85%)
Sep 23, 2014 1.180 1.190 1.170 1.180 84,659 +0.00(+0.00%)
Sep 22, 2014 1.190 1.210 1.170 1.180 100,904 +0.00(+0.00%)
Sep 19, 2014 1.280 1.290 1.180 1.180 153,975 -0.06(-4.84%)
Sep 18, 2014 1.320 1.330 1.220 1.240 312,387 +0.02(+1.64%)
Sep 17, 2014 1.210 1.230 1.180 1.220 435,465 +0.02(+1.67%)
Sep 16, 2014 1.180 1.200 1.180 1.200 68,696 +0.02(+1.69%)
Sep 15, 2014 1.210 1.240 1.180 1.180 400,313 -0.04(-3.28%)
Sep 12, 2014 1.230 1.230 1.200 1.220 124,452 -0.01(-0.81%)
Sep 11, 2014 1.200 1.260 1.200 1.230 238,758 +0.01(+0.82%)
Sep 10, 2014 1.220 1.240 1.220 1.220 73,932 -0.02(-1.61%)
Sep 09, 2014 1.250 1.250 1.200 1.240 205,979 +0.03(+2.48%)
Sep 08, 2014 1.240 1.244 1.200 1.210 100,163 -0.02(-1.63%)
Sep 05, 2014 1.240 1.240 1.210 1.230 146,954 -0.02(-1.60%)
Sep 04, 2014 1.260 1.260 1.240 1.250 165,313 -0.01(-0.79%)
Sep 03, 2014 1.220 1.270 1.220 1.260 332,104 +0.04(+3.28%)
Sep 02, 2014 1.240 1.260 1.210 1.220 184,642 -0.03(-2.40%)
Aug 29, 2014 1.250 1.250 1.250 0 -0.02(-1.57%)
Aug 28, 2014 1.250 1.300 1.250 1.270 296,244 -0.01(-0.78%)
Aug 27, 2014 1.290 1.330 1.250 1.280 705,678 +0.04(+3.23%)
Aug 26, 2014 1.210 1.270 1.200 1.240 232,275 +0.06(+5.08%)
Aug 25, 2014 1.210 1.250 1.180 1.180 429,698 -0.03(-2.48%)
Aug 22, 2014 1.200 1.200 1.200 1.210 103,157 +0.00(+0.00%)
Aug 21, 2014 1.230 1.240 1.200 1.210 278,388 -0.04(-2.81%)
Aug 20, 2014 1.230 1.257 1.230 1.245 224,955 +0.03(+2.05%)
Aug 19, 2014 1.280 1.280 1.210 1.220 357,936 -0.05(-3.94%)
Aug 18, 2014 1.270 1.290 1.260 1.270 131,245 +0.01(+0.79%)
Aug 15, 2014 1.270 1.280 1.250 1.260 397,765 +0.00(+0.00%)
Aug 14, 2014 1.270 1.250 1.260 310,675 +0.01(+0.80%)
Aug 13, 2014 1.260 1.270 1.220 1.250 609,185 -0.01(-0.79%)
Aug 12, 2014 1.160 1.230 1.160 1.260 1,067,624 +0.10(+8.62%)
Aug 11, 2014 1.160 1.230 1.150 1.160 1,156,001 +0.00(+0.00%)
Aug 08, 2014 1.200 1.200 1.140 1.160 221,884 -0.03(-2.52%)
Aug 07, 2014 1.190 1.200 1.180 1.190 72,871 +0.01(+0.85%)
Aug 06, 2014 1.190 1.200 1.160 1.180 163,744 +0.02(+1.72%)
Aug 05, 2014 1.170 1.200 1.150 1.160 118,076 +0.01(+0.87%)
Aug 04, 2014 1.140 1.200 1.140 1.150 122,239 +0.01(+0.88%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here