HANSEN MED (NQ: HNSN)
0.6082 USD  +0.0332 (+5.77%)
Streaming Delayed Price  /  Updated: 2:06 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.5600 0.6300 0.5600 0.6276 200,966 +0.07(+12.92%)
Dec 31, 2014 0.5558 0.5558 0.5558 0 -0.00(-0.75%)
Dec 30, 2014 0.5500 0.5600 0.5300 0.5600 513,464 +0.01(+2.64%)
Dec 29, 2014 0.5800 0.5800 0.5310 0.5456 337,875 -0.03(-4.83%)
Dec 26, 2014 0.5500 0.5800 0.5210 0.5733 354,957 +0.02(+4.24%)
Dec 24, 2014 0.5500 0.5500 0.5500 0 -0.02(-2.93%)
Dec 23, 2014 0.6200 0.6200 0.5320 0.5666 1,346,968 -0.03(-5.41%)
Dec 22, 2014 0.6100 0.6480 0.5838 0.5990 473,097 -0.01(-1.17%)
Dec 19, 2014 0.6010 0.6682 0.6010 0.6061 1,600,306 +0.02(+3.36%)
Dec 18, 2014 0.6000 0.6400 0.5800 0.5864 385,704 -0.02(-4.06%)
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%)
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