HANSEN MED (NQ: HNSN)
0.9038 USD  -0.0162 (-1.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.9091 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%)
May 01, 2015 0.8900 0.8900 0.8500 0.8500 26,109 -0.03(-3.42%)
Apr 30, 2015 0.8900 0.8900 0.8700 0.8801 55,438 -0.00(-0.05%)
Apr 29, 2015 0.8700 0.9000 0.8700 0.8805 98,047 +0.00(+0.06%)
Apr 28, 2015 0.8841 0.8868 0.8601 0.8800 86,091 +0.00(+0.17%)
Apr 27, 2015 0.9200 0.9200 0.8755 0.8785 52,491 -0.01(-1.29%)
Apr 24, 2015 0.9310 0.9310 0.8839 0.8900 96,487 -0.03(-3.34%)
Apr 23, 2015 0.8800 0.9400 0.8700 0.9208 113,606 +0.02(+2.31%)
Apr 22, 2015 0.9293 0.9393 0.8522 0.9000 86,660 -0.01(-1.10%)
Apr 21, 2015 0.9100 0.9500 0.8600 0.9100 50,457 -0.01(-1.09%)
Apr 20, 2015 0.9200 0.9400 0.8804 0.9200 129,732 +0.00(+0.00%)
Apr 17, 2015 0.8700 0.9200 0.8250 0.9200 210,569 +0.06(+6.98%)
Apr 16, 2015 0.8800 0.8800 0.8250 0.8600 180,258 +0.01(+1.16%)
Apr 15, 2015 0.8200 0.8760 0.8100 0.8501 103,130 +0.01(+1.20%)
Apr 14, 2015 0.8500 0.8500 0.8000 0.8400 117,859 +0.04(+5.00%)
Apr 13, 2015 0.7800 0.8500 0.7800 0.8000 35,698 +0.00(+0.34%)
Apr 10, 2015 0.7900 0.8000 0.7800 0.7973 99,300 +0.02(+2.22%)
Apr 09, 2015 0.7900 0.8170 0.7800 0.7800 94,343 -0.03(-3.70%)
Apr 08, 2015 0.7800 0.8300 0.7800 0.8100 93,021 +0.01(+0.62%)
Apr 07, 2015 0.8400 0.8400 0.8000 0.8050 43,981 -0.01(-1.47%)
Apr 06, 2015 0.8300 0.8500 0.8170 0.8170 83,983 -0.01(-1.57%)
Apr 02, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 01, 2015 0.8700 0.8700 0.8200 0.8300 141,454 -0.04(-4.60%)
Mar 31, 2015 0.8500 0.8700 0.8300 0.8700 249,835 +0.03(+3.57%)
Mar 30, 2015 0.8300 0.8500 0.8103 0.8400 136,199 +0.04(+5.00%)
Mar 27, 2015 0.8000 0.8000 0.7600 0.8000 90,886 +0.00(+0.40%)
Mar 26, 2015 0.7897 0.7969 0.7400 0.7968 55,890 +0.02(+2.15%)
Mar 25, 2015 0.7800 0.8000 0.7800 0.7800 55,075 +0.01(+1.30%)
Mar 24, 2015 0.7298 0.7700 0.7000 0.7700 113,160 +0.04(+5.48%)
Mar 23, 2015 0.7300 0.7300 0.6921 0.7300 100,137 +0.03(+4.29%)
Mar 20, 2015 0.6510 0.7500 0.6500 0.7000 68,358 +0.00(+0.00%)
Mar 19, 2015 0.7200 0.7900 0.6946 0.7000 47,330 -0.02(-2.78%)
Mar 18, 2015 0.7500 0.7901 0.6700 0.7200 416,457 -0.04(-5.26%)
Mar 17, 2015 0.8200 0.8200 0.7573 0.7600 139,108 -0.03(-3.80%)
Mar 16, 2015 0.7800 0.8100 0.7800 0.7900 117,916 +0.02(+2.77%)
Mar 13, 2015 0.8200 0.8376 0.7500 0.7687 162,609 -0.05(-6.26%)
Mar 12, 2015 0.8400 0.8400 0.7702 0.8200 224,096 +0.02(+2.24%)
Mar 11, 2015 0.8300 0.8400 0.7765 0.8020 294,517 +0.00(+0.25%)
Mar 10, 2015 0.8600 0.8600 0.7500 0.8000 361,548 -0.01(-1.23%)
Mar 09, 2015 0.8600 0.8699 0.8100 0.8100 152,973 -0.04(-4.48%)
Mar 06, 2015 0.8500 0.8810 0.8100 0.8480 157,264 +0.03(+3.16%)
Mar 05, 2015 0.8100 0.9280 0.8100 0.8220 153,116 +0.01(+1.11%)
Mar 04, 2015 0.8200 1.000 0.7627 0.8130 240,438 -0.03(-3.21%)
Mar 03, 2015 0.8550 0.8400 109,004 +0.01(+1.20%)
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