$0.58 0.00 (%) Hansen Medical Inc - NASDAQ

Jan. 26, 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
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
10/3/20141.181.201.141.1582,892
10/2/20141.161.211.161.18103,817
10/1/20141.181.181.161.1782,544
9/30/20141.181.201.161.1898,008
9/29/20141.171.201.161.1968,793
9/26/20141.151.191.151.17117,256
9/25/20141.181.201.151.1692,019
9/24/20141.191.201.181.1974,322
9/23/20141.181.191.171.1884,659
9/22/20141.191.211.171.18100,904
9/19/20141.281.291.181.18153,975
9/18/20141.321.331.221.24312,387
9/17/20141.211.231.181.22437,965
9/16/20141.181.201.181.2068,696
9/15/20141.211.241.181.18400,313
9/12/20141.231.231.201.22124,452
9/11/20141.201.261.201.23238,758
9/10/20141.221.241.211.2273,932
9/9/20141.251.251.201.24205,979
9/8/20141.241.241.201.21100,163
9/5/20141.241.241.211.23146,954
9/4/20141.261.261.231.25165,313
9/3/20141.221.271.221.26332,104
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center