$0.87 +0.01 (%) Hansen Medical Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/20140.870.890.830.8795,509
11/25/20140.900.900.830.86130,733
11/24/20140.820.900.820.89260,573
11/21/20140.800.870.790.87244,030
11/20/20140.830.840.790.80340,881
11/19/20140.830.840.780.83190,003
11/18/20140.770.830.770.80189,613
11/17/20140.820.850.770.80251,366
11/14/20140.800.850.760.84259,489
11/13/20140.800.890.770.80421,417
11/12/20140.680.880.640.76559,374
11/11/20140.690.750.600.68937,570
11/10/20140.830.840.750.75415,265
11/7/20140.890.890.830.83200,945
11/6/20140.890.920.880.90101,453
11/5/20140.900.920.900.9233,339
11/4/20140.880.920.870.9281,278
11/3/20140.900.940.860.88183,475
10/31/20140.950.950.900.91149,074
10/30/20140.981.000.920.94148,229
10/29/20140.981.000.950.98122,399
10/28/20140.971.000.970.99214,574
10/27/20140.991.000.940.9731,114
10/24/20140.941.000.920.9681,276
10/23/20140.951.000.910.93139,637
10/22/20140.990.990.930.9494,668
10/21/20140.971.000.950.98186,364
10/20/20140.970.980.900.92239,065
10/17/20140.991.000.960.98188,587
10/16/20141.001.000.961.00118,986
10/15/20140.991.030.961.0398,322
10/14/20140.971.100.940.99201,317
10/13/20140.960.980.920.94143,573
10/10/20141.001.050.870.95343,914
10/9/20141.051.070.991.01245,134
10/8/20141.101.141.031.06380,129
10/7/20141.131.151.071.09202,315
10/6/20141.151.191.121.13167,143
10/3/20141.181.201.141.1582,892
10/2/20141.161.211.161.18103,817
10/1/20141.181.181.161.1782,544
9/30/20141.181.201.161.1898,008
9/29/20141.171.201.161.1968,793
9/26/20141.151.191.151.17117,256
9/25/20141.181.201.151.1692,019
9/24/20141.191.201.181.1974,322
9/23/20141.181.191.171.1884,659
9/22/20141.191.211.171.18100,904
9/19/20141.281.291.181.18153,975
9/18/20141.321.331.221.24312,387
9/17/20141.211.231.181.22437,965
9/16/20141.181.201.181.2068,696
9/15/20141.211.241.181.18400,313
9/12/20141.231.231.201.22124,452
9/11/20141.201.261.201.23238,758
9/10/20141.221.241.211.2273,932
9/9/20141.251.251.201.24205,979
9/8/20141.241.241.201.21100,163
9/5/20141.241.241.211.23146,954
9/4/20141.261.261.231.25165,313
9/3/20141.221.271.221.26332,104
9/2/20141.241.261.211.22184,642
8/29/20141.251.281.231.25187,960
8/28/20141.251.301.251.27296,244
8/27/20141.291.331.251.28705,678
8/26/20141.211.271.201.24232,275
8/25/20141.211.251.181.18429,698
8/22/20141.201.221.201.21103,157
8/21/20141.231.241.201.21278,388
8/20/20141.231.261.211.25224,955
8/19/20141.281.281.211.22357,936
8/18/20141.271.291.261.27131,245
8/15/20141.271.281.251.26397,765
8/14/20141.231.271.231.26310,675
8/13/20141.261.271.211.25609,185
8/12/20141.161.261.161.261,069,024
8/11/20141.161.231.151.161,156,001
8/8/20141.201.201.141.16221,884
8/7/20141.191.201.181.1972,871
8/6/20141.191.201.161.18163,744
8/5/20141.171.201.151.16118,076
8/4/20141.141.201.141.15123,239
8/1/20141.221.261.141.14615,555
7/31/20141.201.221.161.20477,872
7/30/20141.141.201.141.19267,361
7/29/20141.151.171.131.13303,974
7/28/20141.231.231.151.17231,831
7/25/20141.221.251.211.2274,830
7/24/20141.251.251.221.23126,443
7/23/20141.221.251.221.25272,311
7/22/20141.201.221.171.22181,084
7/21/20141.171.251.141.18163,533
7/18/20141.131.191.121.16179,113
7/17/20141.161.191.121.12299,680
7/16/20141.191.201.151.17214,934
7/15/20141.271.271.181.19169,447
7/14/20141.211.261.191.26233,595
7/11/20141.191.241.171.20239,009
7/10/20141.131.201.121.18285,694
7/9/20141.171.181.121.14675,986
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center