$1.00 -0.01 (%) Hansen Medical Inc - NASDAQ

May. 22, 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
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
2/9/20151.101.181.011.04583,285
2/6/20150.991.230.991.092,261,641
2/5/20150.880.980.880.98333,605
2/4/20150.940.960.890.90276,709
2/3/20150.900.920.850.92214,005
2/2/20150.880.900.800.88261,522
1/30/20150.900.920.880.90377,468
1/29/20150.800.980.770.92626,619
1/28/20150.690.940.680.842,335,378
1/27/20150.590.640.580.64412,333
1/26/20150.580.600.570.5886,671
1/23/20150.610.610.570.59317,595
1/22/20150.580.620.580.60222,096
1/21/20150.590.610.580.59180,358
1/20/20150.600.630.580.60105,711
1/16/20150.600.610.570.61141,646
1/15/20150.600.600.580.59215,215
1/14/20150.600.600.580.58127,425
1/13/20150.610.630.590.59133,924
1/12/20150.610.610.580.61371,515
1/9/20150.580.610.580.60109,472
1/8/20150.600.610.580.6192,281
1/7/20150.600.640.580.62101,908
1/6/20150.580.620.560.60285,661
1/5/20150.640.640.600.61144,738
1/2/20150.560.630.560.63200,966
12/31/20140.550.560.530.56436,468
12/30/20140.550.560.530.56513,464
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center