Stock Quote for NASDAQ, HANS - Hansen Natural Corporation

HANS

HANSEN NATURAL CORP

11/20/09 17:35

LAST: 35.42	CHANGE: 0.31	OPEN: 35.47	HIGH: 35.49	ASK: 40.20	VOLUME: 988,979
LAST: 35.42	CHANGE(%): 0.88	PREV: 35.11	LOW: 34.65	BID: 40.05	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	35.47	35.49	34.65	35.42	988,900
11/19/09	34.78	35.17	34.50	35.11	865,700
11/18/09	35.22	35.25	34.96	34.98	1,209,700
11/17/09	35.50	35.68	35.20	35.43	573,900
11/16/09	35.31	35.83	35.08	35.60	757,100
11/13/09	34.45	35.34	34.39	35.15	1,379,800
11/12/09	34.82	34.89	34.21	34.31	872,900
11/11/09	34.46	34.96	34.33	34.79	1,002,800
11/10/09	34.22	34.73	34.02	34.48	1,519,900
11/09/09	34.52	34.82	33.95	34.39	1,480,500
11/06/09	33.35	35.02	32.95	34.46	4,520,900
11/05/09	36.79	37.23	36.28	36.98	1,328,500
11/04/09	37.43	37.43	35.94	36.68	702,300
11/03/09	36.42	36.78	36.01	36.64	615,200
11/02/09	36.08	36.97	35.68	36.45	590,700
10/30/09	36.78	36.99	35.81	36.15	754,100
10/29/09	36.67	36.96	35.71	36.90	762,100
10/28/09	37.22	37.59	36.63	36.66	672,200
10/27/09	37.76	37.91	37.28	37.43	480,800
10/26/09	37.61	38.46	37.41	37.64	751,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist