HANSEN MEDICAL Historical Stock Price

Below is the stock price history for Hansen Medical HNSN. Data is recorded each day for the historical open, high, low, close and volume. The Hansen Medical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hansen Medical Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-22 3.99 3.99 3.99 3.99 300
2016-07-21 4.00 4.00 3.99 3.99 1,375
2016-07-20 3.985 3.99 3.985 3.99 1,218
2016-07-19 3.99 3.99 3.99 3.99 300
2016-07-18 3.99 3.99 3.99 3.99 500
2016-07-15 3.99 3.99 3.985 3.985 205
2016-07-14 4.00 4.00 4.00 4.00 200
2016-07-13 3.98 3.99 3.98 3.99 706
2016-07-12 3.98 4.00 3.98 4.00 1,468
2016-07-11 3.97 4.00 3.97 4.00 10,656
2016-07-08 3.97 3.97 3.97 3.97 100
2016-07-07 3.97 3.97 3.97 3.97 100
2016-07-06 3.97 3.97 3.97 3.97 47
2016-07-05 3.975 3.98 3.975 3.98 266
2016-07-01 3.97 3.98 3.97 3.98 2,829
2016-06-30 3.98 3.98 3.975 3.975 342
2016-06-29 3.99 3.99 3.975 3.975 762
2016-06-28 3.98 3.98 3.97 3.97 1,840
2016-06-27 3.97 3.975 3.97 3.975 2,673
2016-06-24 3.97 3.98 3.97 3.98 12,222
2016-06-23 3.99 3.99 3.98 3.99 924
2016-06-22 3.98 3.98 3.98 3.98 4,390
2016-06-21 3.99 3.99 3.99 3.99 10
2016-06-20 3.99 3.99 3.99 3.99 805
2016-06-17 3.99 3.99 3.99 3.99 100
2016-06-16 3.97 3.97 3.97 3.97 129
2016-06-15 3.98 3.98 3.97 3.97 148
2016-06-14 3.98 3.98 3.98 3.98 2,200
2016-06-13 3.98 3.98 3.97 3.98 938
2016-06-10 3.97 3.97 3.97 3.97 250

» More Hansen Medical Stock Price History

To see other companies like Hansen Medical (HNSN), view our stock market today for news, and other data.