HANSEN MED (NQ: HNSN)
0.8900 USD  -0.0135 (-1.49%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 0.8900 0.9180 0.8500 0.8900 219,301 -0.01(-1.49%)
Jul 02, 2015 0.9035 0.9035 0.9035 0 +0.04(+5.07%)
Jul 01, 2015 0.9100 0.9100 0.8400 0.8599 355,907 -0.06(-6.02%)
Jun 30, 2015 0.9300 0.9300 0.8705 0.9150 138,122 +0.04(+3.98%)
Jun 29, 2015 0.9000 0.9300 0.8600 0.8800 231,081 -0.02(-2.22%)
Jun 26, 2015 0.9890 1.000 0.9000 0.9000 1,401,372 -0.08(-8.07%)
Jun 25, 2015 1.000 1.050 0.9200 0.9790 619,565 -0.01(-1.11%)
Jun 24, 2015 1.010 1.028 0.9701 0.9900 86,115 -0.05(-4.81%)
Jun 23, 2015 1.050 1.056 0.9832 1.040 358,038 +0.01(+0.97%)
Jun 22, 2015 1.080 1.220 1.030 1.030 2,076,725 -0.03(-2.83%)
Jun 19, 2015 0.9800 1.070 0.9200 1.060 593,267 +0.10(+9.84%)
Jun 18, 2015 0.9600 0.9700 0.9201 0.9650 111,830 +0.01(+0.55%)
Jun 17, 2015 0.9302 0.9600 0.9200 0.9597 73,920 +0.01(+1.02%)
Jun 16, 2015 0.9010 0.9500 0.8999 0.9500 122,642 +0.03(+3.79%)
Jun 15, 2015 0.9000 0.9200 0.8700 0.9153 67,545 -0.00(-0.51%)
Jun 12, 2015 0.9050 0.9200 0.8700 0.9200 113,134 +0.02(+1.66%)
Jun 11, 2015 0.9180 0.9200 0.8712 0.9050 101,473 +0.02(+1.69%)
Jun 10, 2015 0.8520 0.9300 0.8520 0.8900 130,388 +0.02(+2.30%)
Jun 09, 2015 0.9000 0.9004 0.8508 0.8700 232,674 -0.05(-5.43%)
Jun 08, 2015 0.9600 0.9600 0.8931 0.9200 108,233 -0.01(-1.08%)
Jun 05, 2015 0.9600 0.9980 0.9108 0.9300 181,273 -0.05(-5.39%)
Jun 04, 2015 1.030 1.030 0.9400 0.9830 297,326 -0.03(-2.67%)
Jun 03, 2015 0.8800 1.030 0.8800 1.010 1,241,802 +0.12(+13.74%)
Jun 02, 2015 0.8600 0.9095 0.8500 0.8880 96,986 +0.02(+2.07%)
Jun 01, 2015 0.9488 0.8700 0.8700 272,211 -0.03(-3.74%)
May 29, 2015 0.9200 0.9400 0.8900 0.9038 93,549 -0.02(-1.76%)
May 28, 2015 0.9100 0.9354 0.8700 0.9200 184,105 +0.03(+3.37%)
May 27, 2015 0.9400 0.9600 0.8800 0.8900 248,076 -0.07(-7.29%)
May 26, 2015 0.9700 0.9989 0.9100 0.9600 244,418 -0.04(-4.00%)
May 22, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
May 21, 2015 1.060 1.070 0.9900 1.010 485,192 -0.03(-2.88%)
May 20, 2015 0.9400 1.100 0.9100 1.040 1,110,230 +0.08(+8.33%)
May 19, 2015 1.020 1.090 0.9600 0.9600 377,569 -0.11(-10.28%)
May 18, 2015 1.050 1.090 1.020 1.070 533,266 +0.06(+5.94%)
May 15, 2015 0.9290 1.010 0.9100 1.010 1,146,483 +0.11(+12.22%)
May 14, 2015 0.9399 0.9400 0.9000 0.9000 39,789 -0.02(-2.43%)
May 13, 2015 0.9300 0.9500 0.9221 0.9224 83,145 -0.01(-1.54%)
May 12, 2015 0.9200 0.9496 0.8900 0.9368 132,793 +0.03(+2.83%)
May 11, 2015 0.9300 0.9499 0.8810 0.9110 142,991 +0.01(+0.57%)
May 08, 2015 0.9000 1.000 0.8700 0.9058 288,468 +0.03(+3.30%)
May 07, 2015 0.8900 0.8900 0.8600 0.8769 34,405 +0.02(+1.97%)
May 06, 2015 0.8800 0.8800 0.8542 0.8600 78,769 -0.01(-1.18%)
May 05, 2015 0.8800 0.9000 0.8600 0.8703 116,404 -0.02(-2.21%)
May 04, 2015 0.8800 0.8900 0.8700 0.8900 42,352 +0.04(+4.71%)
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