$3.99 0.00 (%) Hansen Medical Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNSN historical data

Date Open High Low Close Volume
7/26/20163.994.003.983.997,877
7/25/20163.984.003.983.996,810
7/22/20163.994.003.984.0032,095
7/21/20163.984.003.984.0021,653
7/20/20163.984.003.984.0020,196
7/19/20163.994.003.983.9853,684
7/18/20163.984.003.983.996,068
7/15/20163.983.993.983.9818,768
7/14/20164.004.003.983.9822,249
7/13/20164.004.003.983.9820,570
7/12/20163.984.003.983.9927,178
7/11/20163.974.003.973.9972,045
7/8/20163.983.983.973.9750,468
7/7/20163.973.983.973.9724,909
7/6/20163.973.983.973.976,038
7/5/20163.983.983.973.9810,863
7/1/20163.973.983.973.9744,479
6/30/20163.973.983.973.976,336
6/29/20163.993.993.973.9818,437
6/28/20163.983.983.973.9726,810
6/27/20163.973.983.973.9827,396
6/24/20163.973.983.973.9875,983
6/23/20163.993.993.983.9821,009
6/22/20163.983.993.983.9827,354
6/21/20163.993.993.983.9810,468
6/20/20164.004.003.983.9920,272
6/17/20163.973.993.973.9714,255
6/16/20163.973.983.973.9714,711
6/15/20163.973.983.973.9710,299
6/14/20163.983.983.973.987,320
6/13/20163.983.993.973.9720,710
6/10/20163.973.983.973.9710,058
6/9/20163.973.983.973.9717,623
6/8/20163.983.993.963.9813,338
6/7/20163.983.993.973.9729,348
6/6/20163.984.003.963.9619,748
6/3/20163.974.003.973.9919,045
6/2/20164.024.023.993.9920,806
6/1/20163.994.023.993.9950,200
5/31/20163.994.003.974.0064,126
5/27/20163.973.993.973.9814,564
5/26/20163.983.993.963.968,250
5/25/20163.993.993.973.9825,115
5/24/20164.004.013.973.9945,074
5/23/20164.004.024.004.0130,449
5/20/20164.004.024.004.0039,173
5/19/20163.984.013.983.9954,065
5/18/20164.004.003.983.9952,380
5/17/20164.014.013.994.0048,264
5/16/20164.004.024.004.02129,224
5/13/20164.004.024.004.0026,158
5/12/20164.004.024.004.00206,776
5/11/20164.014.024.004.0068,988
5/10/20164.024.044.004.0060,627
5/9/20164.044.084.004.0396,343
5/6/20164.014.104.004.0158,428
5/5/20164.014.093.984.00124,065
5/4/20164.044.154.004.15132,752
5/3/20164.014.104.004.0293,500
5/2/20164.044.084.004.0085,758
4/29/20164.084.114.004.0582,173
4/28/20164.094.164.004.0071,953
4/27/20164.054.194.014.14111,361
4/26/20164.064.233.974.04134,821
4/25/20164.104.224.014.15213,439
4/22/20164.004.223.994.15329,053
4/21/20164.004.053.984.02623,947
4/20/20164.054.293.954.002,290,924
4/19/20162.943.092.832.86100,989
4/18/20163.033.112.912.9549,427
4/15/20163.393.493.003.07100,599
4/14/20163.043.293.003.1474,414
4/13/20163.013.112.963.0549,526
4/12/20162.783.002.782.9542,071
4/11/20162.833.102.732.8674,124
4/8/20163.163.162.852.8551,323
4/7/20163.113.253.053.20111,078
4/6/20162.883.212.763.02148,786
4/5/20163.073.362.822.87161,288
4/4/20163.654.203.203.37404,324
4/1/20162.663.972.573.65517,705
3/31/20162.752.752.562.6132,924
3/30/20162.512.602.512.5612,159
3/29/20162.552.602.512.5524,793
3/28/20162.602.602.482.5333,170
3/24/20162.672.882.502.61147,415
3/23/20162.612.802.542.5925,664
3/22/20162.612.682.532.6163,157
3/21/20162.692.792.642.6648,172
3/18/20162.682.702.582.6544,849
3/17/20162.682.752.562.6522,658
3/16/20162.502.852.452.68111,411
3/15/20162.582.622.522.5512,984
3/14/20162.632.632.462.6116,768
3/11/20162.682.682.522.5229,620
3/10/20162.582.672.362.6788,025
3/9/20162.552.632.512.5425,484
3/8/20162.622.692.552.5723,207
3/7/20162.512.702.512.6449,593
3/4/20162.672.792.522.5251,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center