| HANSEN NATURAL Add to My Watchlist | (NSDQ: HANS) |
| Hansen Natural | 38.74 | +0.39 (+1.02%) | 495,758 |
| Historical Data for HANS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.78 | 39.26 | 38.54 | 495,758 | 38.74 | +0.39 +1.02% |
| 02/08/10 | 38.90 | 38.99 | 38.21 | 404,430 | 38.35 | -0.43 -1.11% |
| 02/05/10 | 38.13 | 39.01 | 37.83 | 846,954 | 38.78 | +0.75 +1.97% |
| 02/04/10 | 38.84 | 38.92 | 38.00 | 504,401 | 38.03 | -0.91 -2.34% |
| 02/03/10 | 38.87 | 39.29 | 38.71 | 384,935 | 38.94 | -0.14 -0.36% |
| 02/02/10 | 39.33 | 39.46 | 38.04 | 521,931 | 39.08 | -0.15 -0.38% |
| 02/01/10 | 38.62 | 39.23 | 38.33 | 951,655 | 39.23 | +0.78 +2.03% |
| 01/29/10 | 38.96 | 39.25 | 38.45 | 657,728 | 38.45 | -0.47 -1.21% |
| 01/28/10 | 39.40 | 39.40 | 38.69 | 344,328 | 38.92 | -0.55 -1.39% |
| 01/27/10 | 39.35 | 39.63 | 38.81 | 490,297 | 39.47 | +0.24 +0.61% |
| 01/26/10 | 39.53 | 39.84 | 39.04 | 442,008 | 39.23 | -0.23 -0.58% |
| 01/25/10 | 39.78 | 39.78 | 39.14 | 411,520 | 39.46 | -0.17 -0.43% |
| 01/22/10 | 40.42 | 40.58 | 39.58 | 602,764 | 39.63 | -0.90 -2.22% |
| 01/21/10 | 40.95 | 41.58 | 40.46 | 830,813 | 40.53 | -0.27 -0.66% |
| 01/20/10 | 40.86 | 40.94 | 40.29 | 609,484 | 40.80 | -0.16 -0.39% |
| 01/19/10 | 40.41 | 41.22 | 40.00 | 500,180 | 40.96 | +0.51 +1.26% |
| 01/18/10 | 40.45 | 40.45 | 40.45 | 0 | 40.45 | 0.00 0.00% |
| 01/15/10 | 40.57 | 40.94 | 40.10 | 622,084 | 40.45 | -0.07 -0.17% |
| 01/14/10 | 40.49 | 40.97 | 40.19 | 620,247 | 40.52 | -0.04 -0.10% |
| 01/13/10 | 39.93 | 40.67 | 39.71 | 886,672 | 40.56 | +0.58 +1.45% |
| 01/12/10 | 40.16 | 40.34 | 39.28 | 506,310 | 39.98 | -0.31 -0.77% |
| 01/11/10 | 40.21 | 40.52 | 40.04 | 481,779 | 40.29 | 0.00 0.00% |
| 01/08/10 | 40.14 | 40.31 | 39.72 | 327,276 | 40.29 | +0.20 +0.50% |
| 01/07/10 | 40.09 | 40.35 | 39.91 | 418,139 | 40.09 | -0.16 -0.40% |
| 01/06/10 | 39.55 | 40.70 | 39.02 | 939,890 | 40.25 | +0.82 +2.08% |
| 01/05/10 | 39.39 | 39.52 | 39.03 | 630,606 | 39.43 | +0.15 +0.38% |
| 01/04/10 | 38.66 | 39.30 | 38.51 | 646,647 | 39.28 | +0.88 +2.29% |
| 01/01/10 | 38.40 | 38.40 | 38.40 | 0 | 38.40 | 0.00 0.00% |
| 12/31/09 | 39.03 | 39.17 | 38.37 | 406,016 | 38.40 | -0.52 -1.34% |
| 12/30/09 | 39.15 | 39.32 | 38.76 | 336,892 | 38.92 | -0.21 -0.54% |
| 12/29/09 | 39.06 | 39.25 | 38.77 | 388,805 | 39.13 | +0.07 +0.18% |
| 12/28/09 | 38.64 | 39.38 | 38.59 | 358,193 | 39.06 | +0.53 +1.38% |
| 12/25/09 | 38.84 | 38.92 | 38.37 | 259,696 | 38.53 | 0.00 0.00% |
| 12/24/09 | 38.84 | 38.92 | 38.37 | 259,696 | 38.53 | +0.04 +0.10% |
| 12/23/09 | 37.57 | 38.89 | 37.39 | 939,371 | 38.49 | +0.94 +2.50% |
| 12/22/09 | 37.21 | 37.78 | 37.20 | 590,446 | 37.55 | +0.35 +0.94% |
| 12/21/09 | 37.03 | 37.23 | 36.65 | 840,055 | 37.20 | +0.20 +0.54% |
| 12/18/09 | 36.43 | 37.00 | 35.96 | 4,513,577 | 37.00 | +0.90 +2.49% |
| 12/17/09 | 36.01 | 36.47 | 35.67 | 942,384 | 36.10 | -0.23 -0.63% |
| 12/16/09 | 35.50 | 36.95 | 35.50 | 1,303,229 | 36.33 | +0.98 +2.77% |
| 12/15/09 | 35.91 | 35.93 | 35.25 | 666,688 | 35.35 | -0.57 -1.59% |
| 12/14/09 | 35.86 | 36.05 | 35.42 | 650,386 | 35.92 | +0.57 +1.61% |
| 12/11/09 | 35.52 | 35.85 | 35.18 | 818,439 | 35.35 | -0.26 -0.73% |
| 12/10/09 | 35.34 | 35.93 | 35.30 | 809,243 | 35.61 | +0.62 +1.77% |
| 12/09/09 | 34.93 | 35.22 | 34.45 | 671,514 | 34.99 | -0.10 -0.28% |
| 12/08/09 | 34.97 | 35.45 | 34.57 | 628,870 | 35.09 | -0.20 -0.57% |
| 12/07/09 | 35.31 | 35.59 | 35.03 | 517,070 | 35.29 | -0.18 -0.51% |
| 12/04/09 | 35.58 | 35.95 | 35.16 | 576,553 | 35.47 | +0.17 +0.48% |
| 12/03/09 | 35.90 | 36.00 | 35.24 | 473,546 | 35.30 | -0.36 -1.01% |
| 12/02/09 | 35.69 | 36.28 | 35.31 | 704,879 | 35.66 | +0.02 +0.06% |
| \/ Download Data To Spreadsheet | ||||||
