$2.93 -0.26 (%) Hansen Medical Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20163.163.182.732.93214,718
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
12/8/20153.043.123.023.0717,901
12/7/20153.323.323.053.1441,807
12/4/20153.063.422.953.32170,256
12/3/20153.053.072.903.0736,814
12/2/20152.943.142.893.05104,389
12/1/20152.893.002.852.9896,323
11/30/20152.822.942.802.8344,123
11/27/20152.882.932.792.7912,743
11/25/20152.702.972.702.8380,317
11/24/20152.632.952.522.69123,952
11/23/20152.452.742.412.66119,235
11/20/20152.712.732.512.5145,060
11/19/20152.732.752.692.7121,581
11/18/20152.742.752.602.6931,487
11/17/20152.902.952.632.7370,260
11/16/20153.213.212.812.9233,342
11/13/20153.323.323.113.2433,003
11/12/20153.523.583.323.3221,586
11/11/20153.533.793.523.6043,694
11/10/20153.663.663.553.6218,172
11/9/20153.703.763.623.666,662
11/6/20153.803.803.603.6136,221
11/5/20153.723.823.723.8123,001
11/4/20153.653.823.623.7511,372
11/3/20153.603.813.603.7428,827
11/2/20153.553.753.513.6654,619
10/30/20153.723.723.533.5725,413
10/29/20153.713.743.533.6646,207
10/28/20153.703.743.603.6045,672
10/27/20153.743.873.653.7256,502
10/26/20153.633.973.633.7229,828
10/23/20153.703.793.643.664,692
10/22/20153.713.973.673.6913,608
10/21/20153.983.983.703.756,625
10/20/20153.903.973.903.914,841
10/19/20154.004.083.873.906,556
10/16/20154.074.134.004.0017,610
10/15/20154.134.184.014.1315,711
10/14/20154.284.304.084.199,520
10/13/20154.164.304.014.1812,245
10/12/20154.244.684.104.119,101
10/9/20154.244.384.114.2127,687
10/8/20153.864.303.764.2479,665
10/7/20153.783.963.723.8921,336
10/6/20153.593.823.593.817,935
10/5/20153.653.863.613.7433,111
10/2/20153.663.663.533.6634,536
10/1/20153.763.793.473.7149,282
9/30/20154.004.003.673.7620,911
9/29/20153.853.933.603.7150,651
9/28/20153.914.063.893.9232,499
9/25/20154.254.293.874.0160,623
9/24/20154.404.724.114.2652,912
9/23/20154.354.883.794.39300,178
9/22/20150.510.530.470.5090,659
9/21/20150.480.550.470.51201,210
9/18/20150.540.550.480.48546,322
9/17/20150.540.540.520.5394,602
9/16/20150.540.550.530.5488,382
9/15/20150.550.580.530.5463,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center