$4.15 +0.13 (%) Hansen Medical Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNSN historical data

Date Open High Low Close Volume
5/3/20164.014.104.004.0293,500
5/2/20164.044.084.004.0085,758
4/29/20164.084.114.004.0582,173
4/28/20164.094.164.004.0071,953
4/27/20164.054.194.014.14111,361
4/26/20164.064.233.974.04134,821
4/25/20164.104.224.014.15213,439
4/22/20164.004.223.994.15329,053
4/21/20164.004.053.984.02623,947
4/20/20164.054.293.954.002,290,924
4/19/20162.943.092.832.86100,989
4/18/20163.033.112.912.9549,427
4/15/20163.393.493.003.07100,599
4/14/20163.043.293.003.1474,414
4/13/20163.013.112.963.0549,526
4/12/20162.783.002.782.9542,071
4/11/20162.833.102.732.8674,124
4/8/20163.163.162.852.8551,323
4/7/20163.113.253.053.20111,078
4/6/20162.883.212.763.02148,786
4/5/20163.073.362.822.87161,288
4/4/20163.654.203.203.37404,324
4/1/20162.663.972.573.65517,705
3/31/20162.752.752.562.6132,924
3/30/20162.512.602.512.5612,159
3/29/20162.552.602.512.5524,793
3/28/20162.602.602.482.5333,170
3/24/20162.672.882.502.61147,415
3/23/20162.612.802.542.5925,664
3/22/20162.612.682.532.6163,157
3/21/20162.692.792.642.6648,172
3/18/20162.682.702.582.6544,849
3/17/20162.682.752.562.6522,658
3/16/20162.502.852.452.68111,411
3/15/20162.582.622.522.5512,984
3/14/20162.632.632.462.6116,768
3/11/20162.682.682.522.5229,620
3/10/20162.582.672.362.6788,025
3/9/20162.552.632.512.5425,484
3/8/20162.622.692.552.5723,207
3/7/20162.512.702.512.6449,593
3/4/20162.672.792.522.5251,398
3/3/20162.532.652.532.6057,865
3/2/20162.462.492.452.4622,942
3/1/20162.432.642.382.44201,589
2/29/20162.592.612.422.4542,280
2/26/20162.652.652.422.6193,172
2/25/20162.622.722.402.4053,743
2/24/20162.712.712.612.6458,439
2/23/20162.852.902.562.7567,527
2/22/20162.763.102.552.76197,239
2/19/20162.402.742.252.61184,631
2/18/20162.432.502.342.4262,521
2/17/20162.352.642.272.45108,096
2/16/20162.502.642.282.2884,220
2/12/20162.462.532.252.53183,475
2/11/20162.152.512.092.47140,146
2/10/20162.392.552.182.20168,017
2/9/20162.362.422.302.40108,922
2/8/20162.892.892.352.38207,688
2/5/20163.163.182.732.93214,718
2/4/20163.203.313.043.19140,778
2/3/20163.253.342.843.24899,073
2/2/20163.945.103.503.518,462,387
2/1/20162.203.622.163.20598,258
1/29/20161.922.201.922.1576,335
1/28/20162.002.001.801.8138,900
1/27/20162.062.061.921.9646,377
1/26/20162.072.181.851.9969,024
1/25/20161.562.081.562.00111,456
1/22/20161.451.571.371.5678,100
1/21/20161.471.471.301.3086,248
1/20/20161.351.471.281.4449,613
1/19/20161.391.421.371.3742,147
1/15/20161.381.501.311.4439,118
1/14/20162.102.151.281.44566,660
1/13/20162.012.151.931.9438,607
1/12/20162.282.282.042.065,879
1/11/20162.032.092.012.0322,165
1/8/20162.012.181.922.0735,630
1/7/20162.272.272.002.1040,917
1/6/20162.242.322.232.2332,438
1/5/20162.282.282.212.2411,852
1/4/20162.362.362.262.3117,570
12/31/20152.392.392.282.3366,243
12/30/20152.412.462.362.4043,420
12/29/20152.562.622.422.4353,568
12/28/20152.692.702.552.5555,428
12/24/20152.682.802.612.6911,299
12/23/20152.712.822.702.7121,635
12/22/20152.752.792.632.7130,226
12/21/20152.502.922.502.72155,376
12/18/20152.552.672.492.4932,635
12/17/20152.542.592.452.5167,337
12/16/20152.652.682.502.5827,430
12/15/20152.512.682.512.6436,703
12/14/20152.812.862.502.5868,429
12/11/20152.952.962.852.8526,452
12/10/20153.093.092.842.989,755
12/9/20153.003.072.762.9952,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center