Hansen Medical Inc $1.25

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : HNSN  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNSN historical data

Date Open High Low Close Volume
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
7/8/20141.201.221.181.18277,517
7/7/20141.281.291.161.211,272,990
7/3/20141.301.301.281.2921,653
7/2/20141.331.331.281.29622,533
7/1/20141.341.361.291.32208,226
6/30/20141.251.351.251.31551,890
6/27/20141.331.371.231.23895,918
6/26/20141.371.381.321.32154,600
6/25/20141.341.381.331.36175,332
6/24/20141.341.391.321.36360,734
6/23/20141.271.331.271.33320,252
6/20/20141.351.351.261.26587,665
6/19/20141.341.401.311.33226,857
6/18/20141.331.361.311.33212,139
6/17/20141.321.361.281.32494,919
6/16/20141.391.401.301.31608,397
6/13/20141.421.421.381.40435,327
6/12/20141.411.411.381.40248,947
6/11/20141.381.441.381.41337,169
6/10/20141.391.421.371.40280,607
6/9/20141.391.411.371.40361,851
6/6/20141.411.501.391.40430,447
6/5/20141.371.411.371.40330,684
6/4/20141.391.391.351.38203,382
6/3/20141.411.411.341.36484,593
6/2/20141.471.481.381.40557,062
5/30/20141.421.521.391.47975,013
5/29/20141.321.421.301.39315,956
5/28/20141.401.401.341.34428,510
5/27/20141.401.451.381.38599,093
5/23/20141.401.421.381.40239,274
5/22/20141.371.431.351.39356,673
5/21/20141.421.461.331.36629,884
5/20/20141.341.481.331.391,586,755
5/19/20141.251.341.241.32553,154
5/16/20141.271.291.241.25535,046
5/15/20141.211.311.211.26847,127
5/14/20141.221.351.211.23865,745
5/13/20141.191.381.181.231,403,328
5/12/20141.301.321.101.191,954,944
5/9/20141.331.331.261.291,091,047
5/8/20141.751.751.191.332,801,621
5/7/20141.871.901.711.78326,360
5/6/20141.961.991.861.88408,600
5/5/20141.992.011.901.95378,548
5/2/20142.062.111.981.99367,892
5/1/20142.072.082.002.05433,755
4/30/20142.212.212.032.08566,503
4/29/20142.262.312.182.19281,500
4/28/20142.262.322.152.23206,099
4/25/20142.252.342.202.25281,134
4/24/20142.332.372.212.25366,510
4/23/20142.262.392.232.33192,546
4/22/20142.342.422.262.28224,000
4/21/20142.292.412.292.36229,114
4/17/20142.252.312.222.30315,587
4/16/20142.222.272.152.23325,366
4/15/20142.272.272.082.21858,766
4/14/20142.322.422.212.27545,488
4/11/20142.442.502.272.32646,335
4/10/20142.572.602.432.49311,111
4/9/20142.582.642.512.57464,528
4/8/20142.502.602.502.56346,873
4/7/20142.642.702.482.57856,671
4/4/20142.662.702.572.69933,022
4/3/20142.752.802.622.62727,633
4/2/20142.642.842.562.751,026,614
4/1/20142.632.732.562.64969,556
3/31/20142.432.652.432.60866,731
Trading Center