HANSEN MED (NQ: HNSN)
0.8101 USD  -0.0199 (-2.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 0.8300 0.8400 0.8100 0.8101 50,113 -0.02(-2.40%)
Aug 03, 2015 0.8300 0.8499 0.8300 0.8300 75,924 -0.02(-2.35%)
Jul 31, 2015 0.8598 0.8900 0.8300 0.8500 24,221 +0.01(+1.19%)
Jul 30, 2015 0.8700 0.8974 0.8322 0.8400 90,842 -0.03(-2.89%)
Jul 29, 2015 0.8610 0.8699 0.8600 0.8650 63,946 -0.01(-0.64%)
Jul 28, 2015 0.8995 0.9000 0.8600 0.8706 98,912 -0.03(-3.27%)
Jul 27, 2015 0.9000 0.9100 0.8600 0.9000 110,192 +0.02(+2.39%)
Jul 24, 2015 0.8903 0.9499 0.8700 0.8790 80,462 -0.04(-4.46%)
Jul 23, 2015 0.9000 0.9900 0.8560 0.9200 185,388 +0.02(+2.22%)
Jul 22, 2015 0.9200 0.9200 0.8840 0.9000 50,995 +0.00(+0.00%)
Jul 21, 2015 0.8900 0.9300 0.8840 0.9000 38,950 +0.01(+1.12%)
Jul 20, 2015 0.8450 0.8900 0.8450 0.8900 160,843 +0.03(+2.97%)
Jul 17, 2015 0.8300 0.8643 0.8300 0.8643 55,377 +0.02(+2.89%)
Jul 16, 2015 0.8301 0.8400 60,847 -0.03(-3.10%)
Jul 15, 2015 0.8400 0.8698 0.8400 0.8669 92,675 +0.01(+0.80%)
Jul 14, 2015 0.8516 0.8600 0.8250 0.8600 133,713 +0.03(+3.61%)
Jul 13, 2015 0.8800 0.9099 0.8300 0.8300 193,556 -0.07(-7.78%)
Jul 10, 2015 0.8900 0.9000 0.8500 0.9000 92,014 +0.02(+1.99%)
Jul 09, 2015 0.8699 0.8824 0.8500 0.8824 44,470 +0.01(+1.43%)
Jul 08, 2015 0.8900 0.8900 0.8300 0.8700 120,104 -0.03(-3.33%)
Jul 07, 2015 0.8900 0.9000 0.8250 0.9000 154,970 +0.01(+1.12%)
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%)
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