Historical Prices for Hansen Natural Cp (HANS)

Symbol:

Historical Data for Hansen Natural Corp. (HANS)

After Hours: $ 24.97

0.15 (+0.60%)

Volume: 2.89 k

4:14 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	22.19	25.99	20.52	24.82	2,228,670	1.44	6.16%
10/9/08	27.33	27.62	21.70	23.38	2,671,870	-3.27	-12.27%
10/8/08	25.61	28.47	25.20	26.65	2,248,025	-0.95	-3.44%
10/7/08	29.24	29.50	25.98	27.60	2,676,014	-1.50	-5.15%
10/6/08	27.43	29.90	26.80	29.10	5,103,410	-2.86	-8.95%
10/3/08	29.00	32.29	28.26	31.96	2,952,896	3.26	11.36%
10/2/08	31.24	31.73	27.86	28.70	1,853,348	-2.51	-8.04%
10/1/08	29.58	31.32	28.65	31.21	2,616,770	0.96	3.17%
9/30/08	29.30	30.49	27.51	30.25	1,335,344	2.17	7.73%
9/29/08	30.92	31.12	26.93	28.08	1,865,063	-3.36	-10.69%
9/26/08	30.93	32.50	30.02	31.44	1,512,372	-1.29	-3.94%
9/25/08	31.46	32.99	29.66	32.73	2,359,497	1.67	5.38%
9/24/08	31.1699	32.44	26.21	31.06	4,035,702	-0.44	-1.40%
9/23/08	29.20	31.99	29.00	31.50	6,928,781	1.89	6.38%
9/22/08	31.31	31.579	28.89	29.61	4,422,854	-0.78	-2.57%
9/19/08	27.20	30.50	27.20	30.39	9,467,320	3.25	11.97%
9/18/08	24.25	28.50	24.24	27.14	6,872,176	4.03	17.44%
9/17/08	23.19	23.99	22.62	23.11	3,816,263	-0.56	-2.37%
9/16/08	23.73	24.69	23.14	23.67	2,123,488	-0.03	-0.13%
9/15/08	23.56	25.01	23.56	23.70	3,361,060	-0.60	-2.47%
9/12/08	24.27	24.68	24.00	24.30	3,628,555	-0.28	-1.14%
9/11/08	23.60	24.87	23.16	24.58	2,431,112	0.57	2.37%
9/10/08	24.14	24.16	23.56	24.01	2,650,712	0.41	1.74%
9/9/08	23.55	24.60	23.27	23.60	4,085,526	-0.30	-1.26%
9/8/08	25.75	26.36	22.47	23.90	3,378,886	-1.68	-6.57%
9/5/08	24.81	25.89	24.31	25.58	2,250,293	0.53	2.12%
9/4/08	26.22	26.45	24.84	25.05	2,628,659	-1.38	-5.22%
9/3/08	26.77	27.60	26.25	26.43	1,955,649	-0.31	-1.16%
9/2/08	28.08	28.08	26.46	26.74	2,270,361	-0.74	-2.69%
8/29/08	27.20	28.45	27.15	27.48	1,456,581	0.01	0.04%
8/28/08	27.83	28.0799	27.43	27.47	1,868,733	-0.21	-0.76%
8/27/08	28.05	28.64	27.41	27.68	1,257,572	-0.57	-2.02%
8/26/08	28.31	29.07	27.87	28.25	1,796,705	-0.13	-0.46%
8/25/08	28.76	29.50	28.17	28.38	1,777,271	-1.15	-3.89%
8/22/08	29.05	29.85	28.97	29.53	2,189,264	0.21	0.72%
8/21/08	29.71	29.97	29.08	29.32	2,569,202	-0.89	-2.95%
8/20/08	28.29	30.74	28.05	30.21	3,286,133	2.15	7.66%
8/19/08	28.39	30.00	27.95	28.06	1,921,090	-0.53	-1.85%
8/18/08	28.98	29.94	28.05	28.59	2,283,624	-0.04	-0.14%
8/15/08	30.00	30.19	28.55	28.63	4,673,793	-1.35	-4.50%
8/14/08	26.80	31.60	26.50	29.98	11,719,297	2.99	11.08%
8/13/08	27.04	27.24	26.19	26.99	2,126,495	-0.24	-0.88%
8/12/08	26.98	28.87	26.65	27.23	6,915,308	1.27	4.89%
8/11/08	23.27	26.09	23.23	25.96	4,281,754	2.73	11.75%
8/8/08	21.43	23.95	20.67	23.23	6,752,419	1.58	7.30%
8/7/08	21.54	21.85	21.41	21.65	5,603,152	-0.18	-0.82%
8/6/08	22.00	22.46	21.40	21.83	2,826,662	-0.17	-0.77%
8/5/08	21.93	22.29	21.57	22.00	4,929,356	0.60	2.80%
8/4/08	22.51	22.60	21.35	21.40	4,505,475	-1.32	-5.81%
8/1/08	22.86	22.99	22.27	22.72	5,787,807	-0.14	-0.61%
7/31/08	23.59	23.88	22.73	22.86	6,169,905	-1.49	-6.12%
7/30/08	24.61	24.97	24.27	24.35	1,306,376	-0.21	-0.86%
7/29/08	24.16	24.84	23.96	24.56	2,450,289	0.60	2.50%
7/28/08	24.18	24.47	23.91	23.96	1,818,196	-0.33	-1.36%
7/25/08	24.38	24.61	23.85	24.29	1,373,343	0.16	0.66%
7/24/08	26.00	26.37	24.07	24.13	2,648,179	-2.22	-8.43%
7/23/08	25.21	26.47	25.01	26.35	2,552,819	1.07	4.23%
7/22/08	24.66	25.38	24.15	25.28	2,815,465	0.69	2.81%
7/21/08	24.12	24.94	24.12	24.59	1,512,476	0.41	1.70%
7/18/08	24.40	24.99	24.09	24.18	2,435,352	-0.27	-1.10%
7/17/08	24.11	24.56	23.75	24.45	2,748,926	0.70	2.95%
7/16/08	23.78	23.99	23.03	23.75	2,476,922	0.15	0.64%
7/15/08	24.01	24.35	23.26	23.60	2,090,799	-0.79	-3.24%
7/14/08	25.08	24.99	23.42	24.39	3,330,884	-0.12	-0.49%