$0.90 +0.04 (%) Hansen Medical Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNSN historical data

Date Open High Low Close Volume
7/2/20151.081.080.870.901,425,531
7/1/20150.910.910.840.86358,907
6/30/20150.930.930.870.92138,122
6/29/20150.900.930.860.88231,081
6/26/20150.991.000.900.901,401,372
6/25/20151.001.050.920.98619,565
6/24/20151.011.030.970.9986,115
6/23/20151.051.060.981.04358,038
6/22/20151.081.221.031.032,076,725
6/19/20150.981.070.921.06593,267
6/18/20150.960.970.920.97111,830
6/17/20150.930.960.920.9673,920
6/16/20150.900.950.900.95122,642
6/15/20150.900.920.870.9267,545
6/12/20150.910.920.870.92113,134
6/11/20150.920.920.870.91101,473
6/10/20150.850.930.850.89130,388
6/9/20150.900.900.850.87232,674
6/8/20150.960.960.890.92108,233
6/5/20150.961.000.910.93181,273
6/4/20151.031.030.940.98297,326
6/3/20150.881.030.881.011,241,802
6/2/20150.860.910.850.8996,986
6/1/20150.940.950.870.87272,211
5/29/20150.920.940.890.9093,549
5/28/20150.910.940.870.92184,105
5/27/20150.940.960.880.89248,076
5/26/20150.971.000.910.96244,418
5/22/20151.041.040.951.00239,962
5/21/20151.061.070.991.01485,192
5/20/20150.941.100.911.041,110,230
5/19/20151.021.090.960.96377,569
5/18/20151.051.091.021.07533,266
5/15/20150.931.010.911.011,146,483
5/14/20150.940.940.900.9039,789
5/13/20150.930.950.920.9283,145
5/12/20150.920.950.890.94132,793
5/11/20150.930.950.880.91142,991
5/8/20150.901.000.870.91288,468
5/7/20150.890.890.860.8834,405
5/6/20150.880.880.850.8678,769
5/5/20150.880.900.860.87116,404
5/4/20150.880.890.870.8942,352
5/1/20150.890.890.850.8526,109
4/30/20150.890.890.870.8855,438
4/29/20150.870.900.870.8898,047
4/28/20150.880.890.860.8886,091
4/27/20150.920.920.880.8852,491
4/24/20150.930.930.880.8996,487
4/23/20150.880.940.870.92113,606
4/22/20150.930.940.850.9086,660
4/21/20150.910.950.860.9150,457
4/20/20150.920.940.880.92129,732
4/17/20150.870.920.830.92210,569
4/16/20150.880.880.830.86180,258
4/15/20150.820.880.810.85103,130
4/14/20150.850.850.800.84117,859
4/13/20150.780.850.780.8035,698
4/10/20150.790.800.780.8099,300
4/9/20150.790.820.780.7894,343
4/8/20150.780.830.780.8193,021
4/7/20150.840.840.800.8143,981
4/6/20150.830.850.820.8283,983
4/2/20150.820.850.790.83108,135
4/1/20150.870.870.820.83141,454
3/31/20150.850.870.830.87249,835
3/30/20150.830.850.810.84136,199
3/27/20150.800.800.760.8090,886
3/26/20150.790.800.740.8055,890
3/25/20150.780.800.780.7855,075
3/24/20150.730.770.700.77113,160
3/23/20150.730.730.690.73100,137
3/20/20150.650.750.650.7068,358
3/19/20150.720.790.700.7047,330
3/18/20150.750.790.670.72416,457
3/17/20150.820.820.760.76139,108
3/16/20150.780.810.780.79117,916
3/13/20150.820.840.750.77162,609
3/12/20150.840.840.770.82224,096
3/11/20150.830.840.780.80294,517
3/10/20150.860.860.750.80361,548
3/9/20150.860.870.810.81152,973
3/6/20150.850.880.810.85157,264
3/5/20150.810.930.810.82153,116
3/4/20150.821.000.760.81240,438
3/3/20150.840.860.820.84109,004
3/2/20150.800.900.800.83139,958
2/27/20150.900.900.750.78597,985
2/26/20151.031.030.860.90463,771
2/25/20151.001.020.981.02237,260
2/24/20151.101.131.001.01963,651
2/23/20151.061.161.061.11461,186
2/20/20151.111.111.071.09276,847
2/19/20151.121.131.061.12238,311
2/18/20151.061.151.051.10601,931
2/17/20151.071.101.031.07315,591
2/13/20151.041.091.031.05142,285
2/12/20151.091.091.001.03267,855
2/11/20151.081.141.081.08386,123
2/10/20151.051.090.991.09524,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!