HANSEN MED (NQ: HNSN)
1.130 USD  -0.040 (-3.42%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 1.150 1.170 1.140 1.130 303,974 -0.04(-3.42%)
Jul 28, 2014 1.230 1.230 1.150 1.170 231,831 -0.05(-4.10%)
Jul 25, 2014 1.220 1.250 1.210 1.220 74,830 -0.01(-0.81%)
Jul 24, 2014 1.250 1.250 1.220 1.230 126,443 -0.02(-1.20%)
Jul 23, 2014 1.220 1.250 1.220 1.245 272,311 +0.03(+2.05%)
Jul 22, 2014 1.200 1.220 1.170 1.220 181,084 +0.04(+3.39%)
Jul 21, 2014 1.170 1.250 1.140 1.180 163,533 +0.02(+1.72%)
Jul 18, 2014 1.130 1.190 1.120 1.160 179,113 +0.04(+3.57%)
Jul 17, 2014 1.160 1.190 1.120 1.120 299,680 -0.05(-4.27%)
Jul 16, 2014 1.190 1.200 1.150 1.170 214,934 -0.02(-1.68%)
Jul 15, 2014 1.270 1.270 1.180 1.190 169,447 -0.07(-5.56%)
Jul 14, 2014 1.210 1.260 1.193 1.260 233,595 +0.06(+5.00%)
Jul 11, 2014 1.190 1.240 1.170 1.200 239,009 +0.02(+1.69%)
Jul 10, 2014 1.130 1.200 1.120 1.180 285,694 +0.04(+3.51%)
Jul 09, 2014 1.170 1.180 1.120 1.140 675,986 -0.04(-3.39%)
Jul 08, 2014 1.200 1.220 1.180 1.180 277,517 -0.03(-2.48%)
Jul 07, 2014 1.280 1.290 1.160 1.210 1,272,990 -0.08(-6.20%)
Jul 03, 2014 1.290 1.290 1.290 0 +0.00(+0.00%)
Jul 02, 2014 1.330 1.330 1.280 1.290 622,533 -0.03(-2.27%)
Jul 01, 2014 1.340 1.360 1.290 1.320 208,226 +0.01(+0.76%)
Jun 30, 2014 1.250 1.350 1.250 1.310 551,890 +0.08(+6.50%)
Jun 27, 2014 1.330 1.370 1.230 1.230 895,918 -0.09(-6.82%)
Jun 26, 2014 1.370 1.380 1.320 1.320 154,600 -0.04(-2.94%)
Jun 25, 2014 1.340 1.380 1.330 1.360 175,332 +0.00(+0.00%)
Jun 24, 2014 1.340 1.390 1.320 1.360 360,734 +0.03(+2.26%)
Jun 23, 2014 1.270 1.330 1.270 1.330 320,252 +0.07(+5.56%)
Jun 20, 2014 1.350 1.350 1.260 1.260 587,665 -0.07(-5.26%)
Jun 19, 2014 1.340 1.400 1.310 1.330 226,857 +0.00(+0.00%)
Jun 18, 2014 1.330 1.360 1.310 1.330 212,139 +0.01(+0.76%)
Jun 17, 2014 1.320 1.360 1.280 1.320 494,919 +0.01(+0.76%)
Jun 16, 2014 1.390 1.400 1.300 1.310 608,397 -0.09(-6.43%)
Jun 13, 2014 1.420 1.420 1.380 1.400 435,327 +0.00(+0.00%)
Jun 12, 2014 1.410 1.410 1.380 1.400 248,947 -0.01(-0.71%)
Jun 11, 2014 1.380 1.435 1.380 1.410 337,169 +0.01(+0.71%)
Jun 10, 2014 1.390 1.420 1.370 1.400 280,607 +0.00(+0.00%)
Jun 06, 2014 1.410 1.500 1.390 1.400 430,447 +0.00(+0.00%)
Jun 05, 2014 1.370 1.410 1.370 1.400 330,684 +0.02(+1.45%)
Jun 04, 2014 1.390 1.390 1.350 1.380 203,382 +0.02(+1.47%)
Jun 03, 2014 1.410 1.410 1.340 1.360 484,593 -0.04(-2.86%)
Jun 02, 2014 1.470 1.480 1.380 1.400 557,062 -0.07(-4.76%)
May 30, 2014 1.420 1.520 1.390 1.470 975,013 +0.08(+5.76%)
May 29, 2014 1.320 1.420 1.300 1.390 315,956 +0.05(+3.73%)
May 28, 2014 1.400 1.400 1.340 1.340 428,510 -0.04(-2.90%)
May 27, 2014 1.400 1.450 1.380 1.380 599,093 -0.02(-1.43%)
May 23, 2014 1.400 1.400 1.400 0 +0.00(+0.36%)
May 22, 2014 1.370 1.410 1.350 1.395 184,587 +0.04(+2.57%)
May 21, 2014 1.420 1.460 1.325 1.360 629,884 -0.03(-2.16%)
May 20, 2014 1.340 1.480 1.330 1.390 1,586,192 +0.07(+5.30%)
May 19, 2014 1.250 1.340 1.240 1.320 553,104 +0.07(+5.60%)
May 16, 2014 1.270 1.285 1.240 1.250 535,046 -0.01(-0.79%)
May 15, 2014 1.210 1.310 1.210 1.260 847,127 +0.03(+2.44%)
May 14, 2014 1.220 1.350 1.210 1.230 865,745 +0.00(+0.00%)
May 13, 2014 1.190 1.380 1.180 1.230 1,403,328 +0.04(+3.36%)
May 12, 2014 1.300 1.320 1.100 1.190 1,954,944 -0.09(-7.39%)
May 09, 2014 1.330 1.330 1.260 1.285 1,091,047 -0.05(-3.38%)
May 08, 2014 1.750 1.750 1.190 1.330 2,801,621 -0.45(-25.28%)
May 07, 2014 1.870 1.900 1.710 1.780 326,360 -0.10(-5.32%)
May 06, 2014 1.960 1.990 1.860 1.880 408,600 -0.07(-3.59%)
May 05, 2014 1.990 2.010 1.900 1.950 378,548 -0.04(-2.01%)
May 02, 2014 2.060 2.110 1.980 1.990 367,892 -0.06(-2.93%)
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