Hansen Medical (HNSN)
Create an Alert
1.64
+0.03 +1.86%
NASDAQ
Jun 18, 8:00PM
BATS Real time
Currency in USD
Hansen Medical Price:
1.64 for June 18, 2013Hansen Medical Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 1.62 | 1.68 | 1.62 | 1.64 | 214156.0 |
| June 17, 2013 | 1.67 | 1.67 | 1.60 | 1.61 | 262120.0 |
| June 14, 2013 | 1.68 | 1.70 | 1.61 | 1.63 | 210746.0 |
| June 13, 2013 | 1.58 | 1.70 | 1.57 | 1.67 | 274358.0 |
| June 12, 2013 | 1.68 | 1.687 | 1.565 | 1.57 | 284057.0 |
| June 11, 2013 | 1.70 | 1.72 | 1.66 | 1.66 | 205585.0 |
| June 10, 2013 | 1.72 | 1.73 | 1.68 | 1.71 | 168959.0 |
| June 7, 2013 | 1.67 | 1.75 | 1.64 | 1.71 | 280485.0 |
| June 6, 2013 | 1.60 | 1.73 | 1.60 | 1.64 | 299616.0 |
| June 5, 2013 | 1.60 | 1.69 | 1.57 | 1.59 | 269874.0 |
| June 4, 2013 | 1.67 | 1.67 | 1.55 | 1.59 | 274023.0 |
| June 3, 2013 | 1.70 | 1.73 | 1.62 | 1.64 | 568044.0 |
| May 31, 2013 | 1.74 | 1.74 | 1.66 | 1.71 | 194258.0 |
| May 30, 2013 | 1.70 | 1.74 | 1.66 | 1.72 | 210847.0 |
| May 29, 2013 | 1.77 | 1.78 | 1.63 | 1.68 | 218709.0 |
| May 28, 2013 | 1.67 | 1.725 | 1.65 | 1.69 | 266813.0 |
| May 24, 2013 | 1.66 | 1.71 | 1.63 | 1.63 | 182693.0 |
| May 23, 2013 | 1.65 | 1.71 | 1.60 | 1.66 | 277858.0 |
| May 22, 2013 | 1.68 | 1.78 | 1.65 | 1.66 | 428128.0 |
| May 21, 2013 | 1.69 | 1.70 | 1.65 | 1.66 | 242375.0 |
| May 20, 2013 | 1.60 | 1.75 | 1.590 | 1.70 | 613175.0 |
| May 17, 2013 | 1.50 | 1.620 | 1.50 | 1.60 | 545285.0 |
| May 16, 2013 | 1.59 | 1.630 | 1.56 | 1.60 | 340688.0 |
| May 15, 2013 | 1.60 | 1.61 | 1.48 | 1.58 | 421264.0 |
| May 14, 2013 | 1.55 | 1.63 | 1.54 | 1.60 | 635266.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HNSN Price Benchmarks
| Companies | |
|---|---|
| OraSure Technologies | 4.15 |
| KMA | 0.0004 |
| Hear AtLast | 0.0034 |
HNSN Price Range, Past 5 Years
| Minimum | 1.260 | Dec 9 2010 |
| Maximum | 19.25 | Jul 25 2008 |
| Average | 3.726 |
