Hansen Medical, Inc. (NQ: HNSN)
2.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.300 2.300 2.300 0 +0.07(+3.14%)
Apr 16, 2014 2.220 2.270 2.150 2.230 325,366 +0.02(+0.90%)
Apr 15, 2014 2.270 2.270 2.080 2.210 858,766 -0.06(-2.64%)
Apr 14, 2014 2.320 2.420 2.210 2.270 545,488 -0.05(-2.16%)
Apr 11, 2014 2.440 2.500 2.270 2.320 646,335 -0.17(-6.83%)
Apr 10, 2014 2.570 2.600 2.430 2.490 311,111 -0.08(-3.11%)
Apr 09, 2014 2.580 2.640 2.510 2.570 464,528 +0.01(+0.39%)
Apr 08, 2014 2.500 2.600 2.495 2.560 346,873 -0.01(-0.39%)
Apr 07, 2014 2.640 2.700 2.480 2.570 856,471 -0.12(-4.46%)
Apr 04, 2014 2.660 2.700 2.570 2.690 933,022 +0.07(+2.67%)
Apr 03, 2014 2.750 2.795 2.620 2.620 727,633 -0.13(-4.73%)
Apr 02, 2014 2.640 2.840 2.560 2.750 1,026,114 +0.11(+4.17%)
Apr 01, 2014 2.630 2.730 2.560 2.640 969,556 +0.04(+1.54%)
Mar 31, 2014 2.430 2.650 2.430 2.600 865,731 +0.16(+6.56%)
Mar 28, 2014 2.600 2.600 2.380 2.440 587,146 -0.02(-0.81%)
Mar 27, 2014 2.330 2.470 2.290 2.460 379,939 +0.12(+5.13%)
Mar 26, 2014 2.380 2.410 2.270 2.340 366,163 -0.01(-0.43%)
Mar 25, 2014 2.410 2.430 2.330 2.350 202,083 -0.06(-2.49%)
Mar 24, 2014 2.510 2.520 2.300 2.410 699,287 -0.06(-2.43%)
Mar 21, 2014 2.390 2.495 2.360 2.470 638,406 +0.08(+3.35%)
Mar 20, 2014 2.320 2.410 2.320 2.390 335,368 +0.04(+1.70%)
Mar 19, 2014 2.370 2.400 2.310 2.350 310,970 -0.02(-0.84%)
Mar 18, 2014 2.290 2.480 2.290 2.370 590,783 +0.07(+3.04%)
Mar 17, 2014 2.340 2.390 2.280 2.300 425,676 -0.01(-0.43%)
Mar 14, 2014 2.230 2.430 2.190 2.310 1,047,267 +0.03(+1.32%)
Mar 13, 2014 2.230 2.320 2.230 2.280 417,958 +0.03(+1.33%)
Mar 12, 2014 2.260 2.300 2.180 2.250 384,370 -0.04(-1.75%)
Mar 11, 2014 2.240 2.310 2.230 2.290 330,295 +0.03(+1.33%)
Mar 10, 2014 2.330 2.330 2.240 2.260 271,587 -0.06(-2.59%)
Mar 07, 2014 2.340 2.360 2.300 2.320 352,581 -0.03(-1.28%)
Mar 06, 2014 2.409 2.409 2.270 2.350 379,884 -0.01(-0.42%)
Mar 05, 2014 2.350 2.380 2.310 2.360 396,163 +0.00(+0.00%)
Mar 04, 2014 2.350 2.390 2.310 2.360 623,075 +0.01(+0.43%)
Mar 03, 2014 2.320 2.380 2.300 2.350 688,210 +0.01(+0.43%)
Feb 28, 2014 2.410 2.410 2.210 2.340 727,930 -0.07(-2.90%)
Feb 27, 2014 2.350 2.440 2.310 2.410 664,251 +0.03(+1.26%)
Feb 26, 2014 2.280 2.390 2.250 2.380 611,002 +0.08(+3.48%)
Feb 25, 2014 2.280 2.310 2.270 2.300 289,781 +0.00(+0.00%)
Feb 24, 2014 2.425 2.455 2.280 2.300 464,388 -0.07(-2.95%)
Feb 21, 2014 2.320 2.380 2.240 2.370 1,242,892 +0.01(+0.42%)
Feb 20, 2014 2.400 2.430 2.330 2.360 361,241 -0.04(-1.67%)
Feb 19, 2014 2.400 2.490 2.320 2.400 440,554 -0.08(-3.23%)
Feb 18, 2014 2.500 2.500 2.410 2.480 457,519 -0.02(-0.80%)
Feb 14, 2014 2.500 2.500 2.500 0 -0.09(-3.47%)
Feb 13, 2014 2.540 2.640 2.470 2.590 755,316 +0.04(+1.57%)
Feb 12, 2014 2.490 2.560 2.310 2.550 1,256,271 +0.04(+1.59%)
Feb 11, 2014 2.380 2.890 2.380 2.510 6,690,209 +0.28(+12.56%)
Feb 10, 2014 2.230 2.250 2.180 2.230 104,209 +0.02(+0.90%)
Feb 07, 2014 2.240 2.290 2.200 2.210 109,513 -0.04(-1.78%)
Feb 06, 2014 2.270 2.270 2.200 2.250 127,716 +0.00(+0.00%)
Feb 05, 2014 2.250 2.270 2.120 2.250 209,506 +0.01(+0.45%)
Feb 04, 2014 2.240 2.350 2.200 2.240 186,559 +0.00(+0.00%)
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