Carolinas Inc - Local Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Hansen Medical, Inc. (NQ: HNSN)
1.640 USD  +0.030 (+1.86%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 1.620 1.680 1.620 1.640 0 +0.03(+1.86%)
Jun 17, 2013 1.670 1.670 1.600 1.610 0 -0.02(-1.23%)
Jun 14, 2013 1.680 1.700 1.610 1.630 0 -0.04(-2.40%)
Jun 13, 2013 1.580 1.700 1.570 1.670 277,302 +0.10(+6.37%)
Jun 12, 2013 1.680 1.687 1.565 1.570 288,223 -0.09(-5.42%)
Jun 11, 2013 1.700 1.720 1.660 1.660 205,585 -0.05(-2.92%)
Jun 10, 2013 1.720 1.730 1.680 1.710 0 +0.00(+0.00%)
Jun 07, 2013 1.670 1.750 1.640 1.710 0 +0.07(+4.27%)
Jun 06, 2013 1.600 1.730 1.600 1.640 308,941 +0.05(+3.14%)
Jun 05, 2013 1.600 1.690 1.570 1.590 0 +0.00(+0.00%)
Jun 04, 2013 1.670 1.670 1.550 1.590 0 -0.05(-3.05%)
Jun 03, 2013 1.700 1.730 1.620 1.640 575,882 -0.07(-4.09%)
May 31, 2013 1.740 1.740 1.660 1.710 203,028 -0.01(-0.58%)
May 30, 2013 1.700 1.740 1.660 1.720 213,892 +0.04(+2.38%)
May 29, 2013 1.770 1.780 1.630 1.680 219,299 -0.01(-0.59%)
May 28, 2013 1.670 1.725 1.650 1.690 273,951 +0.06(+3.68%)
May 24, 2013 1.660 1.710 1.630 1.630 0 -0.03(-1.81%)
May 23, 2013 1.650 1.710 1.600 1.660 0 +0.00(+0.00%)
May 22, 2013 1.680 1.780 1.650 1.660 0 +0.00(+0.00%)
May 21, 2013 1.690 1.700 1.650 1.660 0 -0.04(-2.35%)
May 20, 2013 1.600 1.750 1.591 1.700 0 +0.10(+6.25%)
May 17, 2013 1.500 1.620 1.500 1.600 0 +0.00(+0.00%)
May 16, 2013 1.590 1.630 1.560 1.600 343,591 +0.02(+1.27%)
May 15, 2013 1.600 1.610 1.480 1.580 0 +0.03(+1.94%)
May 13, 2013 1.700 1.700 1.500 1.550 0 -0.06(-3.73%)
May 10, 2013 1.750 1.810 1.600 1.610 0 -0.12(-6.94%)
May 09, 2013 2.000 2.000 1.720 1.730 0 -0.28(-13.93%)
May 08, 2013 2.020 2.100 2.000 2.010 0 -0.01(-0.50%)
May 07, 2013 2.110 2.130 2.010 2.020 0 -0.07(-3.35%)
May 06, 2013 2.040 2.150 2.000 2.090 0 +0.04(+1.95%)
May 03, 2013 1.960 2.050 1.960 2.050 0 +0.10(+5.13%)
May 02, 2013 1.920 1.971 1.900 1.950 0 +0.05(+2.63%)
May 01, 2013 1.950 1.970 1.900 1.900 0 -0.06(-3.06%)
Apr 30, 2013 1.958 1.960 1.950 1.960 0 +0.00(+0.00%)
Apr 29, 2013 1.950 1.990 1.950 1.960 101,283 +0.04(+2.08%)
Apr 26, 2013 2.020 2.020 1.910 1.920 239,982 -0.10(-4.95%)
Apr 25, 2013 1.950 2.040 1.930 2.020 0 +0.08(+4.12%)
Apr 24, 2013 1.950 2.020 1.910 1.940 450,465 -0.02(-1.02%)
Apr 23, 2013 1.950 1.960 1.900 1.960 243,348 +0.03(+1.55%)
Apr 22, 2013 1.950 1.960 1.910 1.930 169,837 -0.01(-0.52%)
Apr 19, 2013 1.900 1.980 1.890 1.940 428,830 +0.04(+2.11%)
Apr 18, 2013 1.950 2.010 1.900 1.900 318,863 -0.05(-2.56%)
Apr 17, 2013 1.990 2.010 1.950 1.950 287,216 -0.04(-2.01%)
Apr 16, 2013 1.990 2.010 1.960 1.990 124,950 +0.03(+1.53%)
Apr 15, 2013 2.000 2.050 1.950 1.960 271,518 -0.04(-2.00%)
Apr 12, 2013 2.070 2.120 1.980 2.000 373,860 -0.08(-3.85%)
Apr 11, 2013 2.020 2.230 2.020 2.080 431,308 +0.05(+2.46%)
Apr 10, 2013 1.970 2.050 1.970 2.030 123,345 +0.05(+2.53%)
Apr 09, 2013 2.020 2.020 1.960 1.980 203,625 -0.03(-1.49%)
Apr 08, 2013 2.050 2.050 1.995 2.010 175,648 -0.03(-1.47%)
Apr 05, 2013 1.960 2.080 1.960 2.040 237,878 +0.05(+2.51%)
Apr 04, 2013 1.990 2.000 1.960 1.990 216,010 +0.01(+0.51%)
Apr 03, 2013 2.000 2.010 1.970 1.980 217,023 -0.02(-1.00%)
Apr 02, 2013 2.040 2.040 1.960 2.000 196,088 -0.01(-0.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here