$0.52 +0.01 (%) Hansen Medical Inc - NASDAQ

Aug. 28, 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
8/28/20150.510.550.500.52104,496
8/27/20150.500.520.480.5196,894
8/26/20150.510.520.490.5172,866
8/25/20150.490.520.490.5096,958
8/24/20150.490.510.460.49164,202
8/21/20150.510.510.490.50133,548
8/20/20150.510.520.500.5171,000
8/19/20150.520.530.510.5181,021
8/18/20150.540.550.530.5362,804
8/17/20150.530.560.510.52194,985
8/14/20150.510.550.500.55257,596
8/13/20150.510.530.500.52276,131
8/12/20150.540.540.450.50348,372
8/11/20150.530.550.500.54278,215
8/10/20150.540.560.510.52430,502
8/7/20150.480.640.400.501,689,326
8/6/20150.810.840.800.84100,385
8/5/20150.810.870.800.8283,343
8/4/20150.830.840.810.8150,113
8/3/20150.830.850.830.8375,924
7/31/20150.860.890.830.8524,221
7/30/20150.870.900.830.8490,842
7/29/20150.860.870.860.8763,946
7/28/20150.900.900.860.8798,912
7/27/20150.900.910.860.90110,192
7/24/20150.890.950.870.8880,462
7/23/20150.900.990.860.92185,388
7/22/20150.920.920.880.9050,995
7/21/20150.890.930.880.9038,950
7/20/20150.850.890.850.89160,843
7/17/20150.830.860.830.8655,377
7/16/20150.870.870.830.8460,847
7/15/20150.840.870.840.8792,675
7/14/20150.850.860.830.86133,713
7/13/20150.880.910.830.83193,556
7/10/20150.890.900.850.9092,014
7/9/20150.870.880.850.8844,470
7/8/20150.890.890.830.87120,104
7/7/20150.890.900.830.90154,970
7/6/20150.890.920.850.89219,301
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
  • Showing 1-100 of 1,259 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!