Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanger Inc (NY: HNGR )

18.72 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.020 9.060 8.930 8.950 191,000 -0.07(-0.78%)
Jan 30, 2007 8.950 9.220 8.890 9.020 132,800 +0.12(+1.35%)
Jan 29, 2007 8.700 8.940 8.700 8.900 80,800 +0.14(+1.60%)
Jan 26, 2007 8.950 8.950 8.750 8.760 47,700 -0.07(-0.79%)
Jan 25, 2007 9.190 9.190 8.700 8.830 58,000 -0.32(-3.50%)
Jan 24, 2007 8.780 9.190 8.700 9.150 602,400 +0.37(+4.21%)
Jan 23, 2007 8.800 9.100 8.500 8.780 173,500 -0.06(-0.68%)
Jan 22, 2007 8.000 8.860 7.970 8.840 469,000 +1.10(+14.21%)
Jan 19, 2007 7.680 7.800 7.630 7.740 18,600 -0.02(-0.26%)
Jan 18, 2007 7.730 7.770 7.510 7.760 22,200 -0.06(-0.77%)
Jan 17, 2007 7.890 7.890 7.720 7.820 36,400 -0.01(-0.13%)
Jan 16, 2007 7.600 7.830 7.600 7.830 64,100 +0.23(+3.03%)
Jan 12, 2007 7.410 7.600 7.400 7.600 137,600 +0.15(+2.01%)
Jan 11, 2007 7.550 7.640 7.430 7.450 58,300 -0.07(-0.93%)
Jan 10, 2007 7.500 7.640 7.430 7.520 41,400 +0.01(+0.13%)
Jan 09, 2007 7.370 7.530 7.310 7.510 52,000 +0.07(+0.94%)
Jan 08, 2007 7.370 7.470 7.270 7.440 237,600 -0.08(-1.06%)
Jan 05, 2007 7.250 7.600 7.250 7.520 27,600 +0.19(+2.59%)
Jan 04, 2007 7.250 7.330 7.210 7.330 20,300 -0.07(-0.95%)
Jan 03, 2007 7.400 7.500 7.360 7.400 41,100 -0.13(-1.73%)
Dec 29, 2006 7.580 7.580 7.500 7.530 17,000 -0.05(-0.66%)
Dec 28, 2006 7.420 7.710 7.420 7.580 60,500 +0.10(+1.34%)
Dec 27, 2006 7.500 7.550 7.450 7.480 26,800 -0.02(-0.27%)
Dec 26, 2006 7.540 7.590 7.470 7.500 31,000 -0.05(-0.66%)
Dec 22, 2006 7.470 7.570 7.420 7.550 50,400 +0.07(+0.94%)
Dec 21, 2006 7.530 7.550 7.430 7.480 15,400 -0.07(-0.93%)
Dec 20, 2006 7.450 7.560 7.400 7.550 75,600 +0.05(+0.67%)
Dec 19, 2006 7.500 7.500 7.410 7.500 33,800 -0.01(-0.13%)
Dec 18, 2006 7.500 7.560 7.470 7.510 65,200 -0.05(-0.66%)
Dec 15, 2006 7.550 7.610 7.470 7.560 41,600 +0.00(+0.00%)
Dec 14, 2006 7.500 7.600 7.500 7.560 16,400 +0.03(+0.40%)
Dec 13, 2006 7.650 7.700 7.500 7.530 79,400 -0.12(-1.57%)
Dec 12, 2006 7.520 7.660 7.520 7.650 29,800 +0.08(+1.06%)
Dec 11, 2006 7.550 7.580 7.500 7.570 87,600 +0.05(+0.66%)
Dec 08, 2006 7.400 7.530 7.400 7.520 23,100 +0.16(+2.17%)
Dec 07, 2006 7.290 7.400 7.250 7.360 32,300 -0.03(-0.41%)
Dec 06, 2006 7.380 7.390 7.260 7.390 20,800 +0.05(+0.68%)
Dec 05, 2006 7.330 7.350 7.210 7.340 50,700 +0.03(+0.41%)
Dec 04, 2006 7.150 7.340 7.110 7.310 35,800 +0.21(+2.96%)
Dec 01, 2006 7.110 7.140 7.000 7.100 23,300 +0.10(+1.43%)
Nov 30, 2006 7.050 7.100 7.000 7.000 48,200 -0.10(-1.41%)
Nov 29, 2006 6.900 7.110 6.870 7.100 72,900 +0.20(+2.90%)
Nov 28, 2006 6.900 6.910 6.780 6.900 49,400 +0.08(+1.17%)
Nov 27, 2006 6.750 6.870 6.750 6.820 56,900 +0.05(+0.74%)
Nov 24, 2006 6.660 6.810 6.660 6.770 10,000 +0.11(+1.65%)
Nov 22, 2006 6.710 6.720 6.580 6.660 62,900 -0.07(-1.04%)
Nov 21, 2006 6.920 6.920 6.710 6.730 60,900 -0.27(-3.86%)
Nov 20, 2006 7.020 7.050 6.930 7.000 36,700 -0.08(-1.13%)
Nov 17, 2006 7.200 7.220 7.060 7.080 18,400 -0.13(-1.80%)
Nov 16, 2006 7.190 7.240 7.110 7.210 28,600 +0.02(+0.28%)
Nov 15, 2006 7.260 7.330 7.190 7.190 45,500 -0.07(-0.96%)
Nov 14, 2006 7.190 7.280 7.190 7.260 23,500 +0.07(+0.97%)
Nov 13, 2006 7.050 7.350 7.050 7.190 41,900 +0.19(+2.71%)
Nov 10, 2006 7.060 7.080 6.900 7.000 377,800 -0.07(-0.99%)
Nov 09, 2006 7.450 7.460 7.050 7.070 54,900 -0.38(-5.10%)
Nov 08, 2006 7.400 7.500 7.360 7.450 18,800 +0.05(+0.68%)
Nov 07, 2006 7.520 7.520 7.230 7.400 45,100 -0.22(-2.89%)
Nov 06, 2006 7.660 7.660 7.610 7.620 37,300 -0.03(-0.39%)
Nov 03, 2006 7.650 7.710 7.500 7.650 65,100 -0.03(-0.39%)
Nov 02, 2006 7.800 7.800 7.550 7.680 107,700 +0.08(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.