HANSEN MED (NQ: HNSN)
0.8400 USD  +0.0400 (+5.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.7999 0.9000 0.7999 0.8300 139,958 +0.05(+5.83%)
Feb 27, 2015 0.9000 0.9000 0.7500 0.7843 597,985 -0.12(-12.87%)
Feb 26, 2015 0.8601 0.9001 459,271 -0.12(-11.75%)
Feb 25, 2015 1.000 1.020 0.9800 1.020 237,260 +0.01(+0.99%)
Feb 24, 2015 1.100 1.130 1.000 1.010 963,651 -0.10(-9.01%)
Feb 23, 2015 1.060 1.160 1.060 1.110 455,497 +0.02(+1.83%)
Feb 20, 2015 1.110 1.110 1.070 1.090 276,847 -0.03(-2.68%)
Feb 19, 2015 1.120 1.130 1.060 1.120 238,311 +0.02(+1.82%)
Feb 18, 2015 1.060 1.150 1.050 1.100 601,931 +0.03(+2.80%)
Feb 17, 2015 1.070 1.100 1.030 1.070 315,591 +0.02(+1.90%)
Feb 13, 2015 1.050 1.050 1.050 0 +0.02(+1.94%)
Feb 12, 2015 1.090 1.090 1.000 1.030 267,855 -0.05(-4.63%)
Feb 11, 2015 1.080 1.140 1.080 1.080 386,123 -0.01(-0.92%)
Feb 10, 2015 1.050 1.090 0.9903 1.090 524,426 +0.05(+4.81%)
Feb 09, 2015 1.100 1.180 1.010 1.040 583,285 -0.05(-4.59%)
Feb 06, 2015 0.9900 1.230 0.9900 1.090 2,261,641 +0.11(+11.22%)
Feb 05, 2015 0.8800 0.9800 0.8771 0.9800 333,605 +0.08(+8.65%)
Feb 04, 2015 0.9400 0.9600 0.8900 0.9020 276,709 -0.02(-1.96%)
Feb 03, 2015 0.9000 0.9200 0.8476 0.9200 214,005 +0.04(+4.55%)
Feb 02, 2015 0.8800 0.9000 0.8021 0.8800 261,522 -0.02(-2.22%)
Jan 30, 2015 0.9000 0.9200 0.9000 0.9000 377,468 -0.02(-2.17%)
Jan 29, 2015 0.8000 0.9800 0.7700 0.9200 626,619 +0.08(+10.17%)
Jan 28, 2015 0.6900 0.9390 0.6800 0.8351 2,335,378 +0.20(+30.48%)
Jan 27, 2015 0.5898 0.6400 0.5800 0.6400 386,868 +0.07(+11.30%)
Jan 26, 2015 0.5800 0.5991 0.5701 0.5750 86,671 -0.02(-2.72%)
Jan 23, 2015 0.6100 0.6100 0.5700 0.5911 317,595 -0.01(-1.48%)
Jan 22, 2015 0.5800 0.6200 0.5800 0.6000 222,096 +0.01(+1.69%)
Jan 21, 2015 0.5900 0.6049 0.5800 0.5900 180,358 -0.01(-1.67%)
Jan 20, 2015 0.6000 0.6272 0.5800 0.6000 105,711 -0.01(-1.40%)
Jan 16, 2015 0.5980 0.6100 0.5700 0.6085 141,646 +0.01(+2.44%)
Jan 15, 2015 0.5750 0.5940 215,215 +0.01(+1.76%)
Jan 14, 2015 0.6000 0.6000 0.5800 0.5837 127,425 -0.01(-1.40%)
Jan 13, 2015 0.5920 133,924 -0.02(-2.95%)
Jan 12, 2015 0.6100 0.6100 0.5800 0.6100 371,515 +0.01(+1.67%)
Jan 09, 2015 0.5800 0.6100 0.5800 0.6000 109,472 -0.01(-1.64%)
Jan 08, 2015 0.6001 0.6100 0.5749 0.6100 92,281 -0.00(-0.80%)
Jan 07, 2015 0.6010 0.6380 0.5792 0.6149 101,908 +0.02(+3.34%)
Jan 06, 2015 0.5800 0.6200 0.5645 0.5950 285,661 -0.01(-2.30%)
Jan 05, 2015 0.6400 0.6400 0.6000 0.6090 144,738 -0.02(-2.96%)
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