HANS: Historical Prices for Hansen Natural Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.47	35.49	34.65	35.42	989,000	35.42
19-Nov-09	34.78	35.17	34.50	35.11	865,800	35.11
18-Nov-09	35.22	35.25	34.96	34.98	1,209,800	34.98
17-Nov-09	35.50	35.68	35.20	35.43	574,000	35.43
16-Nov-09	35.31	35.83	35.08	35.60	757,200	35.60
13-Nov-09	34.45	35.34	34.39	35.15	1,379,900	35.15
12-Nov-09	34.82	34.89	34.21	34.31	873,000	34.31
11-Nov-09	34.46	34.96	34.33	34.79	1,002,900	34.79
10-Nov-09	34.22	34.73	34.02	34.48	1,520,000	34.48
9-Nov-09	34.52	34.82	33.95	34.39	1,480,600	34.39
6-Nov-09	33.35	35.02	32.95	34.46	4,521,000	34.46
5-Nov-09	36.79	37.23	36.28	36.98	1,318,300	36.98
4-Nov-09	37.43	37.43	35.94	36.68	702,300	36.68
3-Nov-09	36.42	36.78	36.01	36.64	612,000	36.64
2-Nov-09	36.08	36.97	35.68	36.45	590,800	36.45
30-Oct-09	36.78	36.99	35.81	36.15	754,200	36.15
29-Oct-09	36.67	36.96	35.71	36.90	762,200	36.90
28-Oct-09	37.22	37.59	36.63	36.66	672,300	36.66
27-Oct-09	37.76	37.91	37.28	37.43	480,900	37.43
26-Oct-09	37.61	38.46	37.41	37.64	751,600	37.64
23-Oct-09	37.59	37.81	36.99	37.45	459,200	37.45
22-Oct-09	37.08	37.78	36.70	37.57	708,500	37.57
21-Oct-09	37.26	37.85	36.99	37.04	789,800	37.04
20-Oct-09	37.65	37.87	37.15	37.51	595,000	37.51
19-Oct-09	37.81	38.06	37.49	37.89	564,200	37.89
16-Oct-09	37.46	37.87	37.09	37.65	860,900	37.65
15-Oct-09	37.66	38.10	37.45	37.69	1,207,600	37.69
14-Oct-09	37.70	37.93	37.27	37.91	816,700	37.91
13-Oct-09	37.25	37.64	36.68	37.54	1,059,500	37.54
12-Oct-09	36.71	37.55	36.70	37.17	748,800	37.17
9-Oct-09	35.79	37.17	35.79	36.96	895,000	36.96
8-Oct-09	36.80	37.35	36.60	36.98	1,116,100	36.98
7-Oct-09	36.53	36.88	36.19	36.67	670,300	36.67
6-Oct-09	36.07	36.64	35.80	36.54	902,500	36.54
5-Oct-09	36.21	36.21	35.70	35.96	878,700	35.96
2-Oct-09	35.56	36.40	35.42	36.25	747,400	36.25
1-Oct-09	36.65	37.33	35.40	35.88	1,058,500	35.88
30-Sep-09	36.84	37.21	36.02	36.74	966,900	36.74
29-Sep-09	36.75	37.06	36.23	36.76	894,900	36.76
28-Sep-09	36.07	36.59	35.62	36.47	1,039,300	36.47
25-Sep-09	35.42	36.16	35.42	35.95	1,456,600	35.95
24-Sep-09	35.27	35.65	34.89	35.31	898,200	35.31
23-Sep-09	36.14	36.41	35.36	35.36	1,164,200	35.36
22-Sep-09	36.03	36.56	35.63	36.04	1,248,200	36.04
21-Sep-09	35.35	36.06	35.00	36.00	1,784,000	36.00
18-Sep-09	34.66	35.25	34.17	34.97	1,616,700	34.97
17-Sep-09	33.49	35.09	33.04	34.60	1,635,100	34.60
16-Sep-09	32.36	33.25	32.10	33.23	963,000	33.23
15-Sep-09	32.12	32.46	31.94	32.38	898,600	32.38
14-Sep-09	32.66	32.87	32.18	32.35	796,600	32.35
11-Sep-09	32.75	33.61	32.75	32.97	674,500	32.97
10-Sep-09	32.50	33.76	32.45	33.42	1,381,900	33.42
9-Sep-09	33.17	33.38	32.36	32.52	1,005,800	32.52
8-Sep-09	32.17	33.63	32.17	33.17	1,610,300	33.17
4-Sep-09	31.98	32.52	31.84	32.08	1,010,400	32.08
3-Sep-09	32.00	32.24	31.68	32.17	1,096,800	32.17
2-Sep-09	31.70	32.24	31.21	31.95	1,854,000	31.95
1-Sep-09	32.66	33.13	31.86	31.87	1,849,900	31.87
31-Aug-09	32.55	32.88	32.25	32.66	1,005,100	32.66
28-Aug-09	32.90	33.36	32.66	32.82	1,211,600	32.82
27-Aug-09	32.20	32.75	31.92	32.62	895,500	32.62
26-Aug-09	32.33	32.72	32.11	32.38	1,090,800	32.38
25-Aug-09	32.87	33.18	32.52	32.65	753,800	32.65
24-Aug-09	32.99	33.71	32.75	32.94	1,133,600	32.94
21-Aug-09	33.28	33.56	32.82	33.09	928,300	33.09
20-Aug-09	32.03	33.26	32.03	32.82	1,471,000	32.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions