$0.78 -0.12 (%) Hansen Medical Inc - NASDAQ

Feb. 27, 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
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
12/29/20140.580.580.530.55338,875
12/26/20140.550.580.520.57354,957
12/24/20140.570.580.520.55650,603
12/23/20140.620.620.530.571,346,968
12/22/20140.610.650.580.60473,097
12/19/20140.600.670.600.611,600,306
12/18/20140.600.640.580.59385,704
12/17/20140.600.630.580.61402,039
12/16/20140.650.670.610.63232,259
12/15/20140.700.720.620.67284,048
12/12/20140.690.690.650.66441,691
12/11/20140.620.690.620.66368,841
12/10/20140.670.690.630.64155,704
12/9/20140.620.690.620.65268,983
12/8/20140.680.710.620.65316,091
12/5/20140.700.750.690.71209,295
12/4/20140.710.730.650.70577,618
12/3/20140.730.780.710.73208,429
12/2/20140.790.820.710.75388,933
12/1/20140.840.870.780.81161,994
11/28/20140.860.880.840.8437,590
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center