HANSEN MED (NQ: HNSN)
0.6068 USD  -0.0044 (-0.72%)
Streaming Delayed Price  /  Updated: 11:17 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 0.6001 0.6301 0.5800 0.6112 402,039 -0.02(-2.43%)
Dec 16, 2014 0.6100 0.6264 232,259 -0.04(-6.16%)
Dec 15, 2014 0.7000 0.7190 0.6230 0.6675 284,048 +0.01(+1.14%)
Dec 12, 2014 0.6900 0.6900 0.6490 0.6600 441,691 +0.00(+0.00%)
Dec 11, 2014 0.6226 0.6900 0.6226 0.6600 368,841 +0.02(+3.13%)
Dec 10, 2014 0.6700 0.6900 0.6300 0.6400 155,704 -0.01(-0.78%)
Dec 09, 2014 0.6210 0.6899 0.6190 0.6450 268,983 -0.01(-0.77%)
Dec 08, 2014 0.6800 0.7100 0.6200 0.6500 316,091 -0.06(-8.46%)
Dec 05, 2014 0.6950 0.7500 0.6900 0.7101 209,295 +0.01(+1.44%)
Dec 04, 2014 0.7100 0.7292 0.6544 0.7000 577,618 -0.03(-4.50%)
Dec 03, 2014 0.7300 0.7800 0.7100 0.7330 208,429 -0.01(-1.57%)
Dec 02, 2014 0.7900 0.8238 0.7125 0.7447 388,933 -0.06(-7.63%)
Dec 01, 2014 0.8400 0.8700 0.7800 0.8062 161,994 -0.03(-3.55%)
Nov 28, 2014 0.8551 0.8800 0.8359 0.8359 37,590 -0.03(-3.81%)
Nov 26, 2014 0.8690 0.8690 0.8690 0 +0.01(+1.25%)
Nov 25, 2014 0.9000 0.9000 0.8284 0.8583 130,733 -0.03(-3.02%)
Nov 24, 2014 0.8200 0.9000 0.8200 0.8850 260,573 +0.02(+1.72%)
Nov 21, 2014 0.8000 0.8700 0.7900 0.8700 244,030 +0.07(+8.21%)
Nov 20, 2014 0.8300 0.8399 0.7900 0.8040 340,881 -0.02(-2.58%)
Nov 19, 2014 0.8300 0.8400 0.7751 0.8253 190,003 +0.03(+3.16%)
Nov 18, 2014 0.7700 0.8300 0.7700 0.8000 189,613 -0.00(-0.19%)
Nov 17, 2014 0.8200 0.8500 0.7700 0.8015 251,366 -0.04(-4.58%)
Nov 14, 2014 0.8000 0.8500 0.7600 0.8400 259,489 +0.04(+5.00%)
Nov 13, 2014 0.8000 0.8900 0.7655 0.8000 421,417 +0.04(+5.95%)
Nov 12, 2014 0.6800 0.8800 0.6430 0.7551 559,374 +0.08(+11.04%)
Nov 11, 2014 0.6900 0.7500 0.6001 0.6800 937,570 -0.07(-9.33%)
Nov 10, 2014 0.8300 0.8400 0.7500 0.7500 415,265 -0.08(-9.64%)
Nov 07, 2014 0.8900 0.8900 0.8300 0.8300 200,945 -0.07(-7.34%)
Nov 06, 2014 0.8900 0.9200 0.8800 0.8957 101,453 -0.02(-2.64%)
Nov 05, 2014 0.9000 0.9200 0.9000 0.9200 33,339 +0.00(+0.00%)
Nov 04, 2014 0.8800 0.9200 0.8700 0.9200 81,278 +0.04(+4.55%)
Nov 03, 2014 0.9001 0.9400 0.8600 0.8800 183,475 -0.03(-3.30%)
Oct 31, 2014 0.9500 0.9500 0.9001 0.9100 149,074 -0.03(-3.31%)
Oct 30, 2014 0.9800 1.000 0.9200 0.9412 148,229 -0.04(-3.95%)
Oct 29, 2014 0.9800 0.9800 0.9500 0.9799 122,399 -0.01(-1.02%)
Oct 28, 2014 0.9700 1.000 0.9699 0.9900 214,574 +0.02(+2.07%)
Oct 27, 2014 0.9900 0.9600 0.9600 0.9699 31,114 +0.01(+1.03%)
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%)
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