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 (%)
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%)
Nov 01, 2006 7.770 7.770 7.540 7.600 111,700 -0.16(-2.06%)
Oct 31, 2006 7.690 7.770 7.630 7.760 72,200 +0.07(+0.91%)
Oct 30, 2006 7.570 7.700 7.550 7.690 131,100 +0.14(+1.85%)
Oct 27, 2006 7.790 7.790 7.460 7.550 81,800 +0.13(+1.75%)
Oct 26, 2006 7.140 7.500 7.050 7.420 120,500 +0.34(+4.80%)
Oct 25, 2006 7.110 7.130 7.050 7.080 68,600 -0.03(-0.42%)
Oct 24, 2006 7.000 7.200 6.980 7.110 83,800 +0.11(+1.57%)
Oct 23, 2006 7.000 7.090 6.980 7.000 92,400 +0.09(+1.30%)
Oct 20, 2006 6.950 6.990 6.820 6.910 17,700 +0.01(+0.14%)
Oct 19, 2006 6.980 6.990 6.820 6.900 37,300 -0.02(-0.29%)
Oct 18, 2006 6.720 6.990 6.660 6.920 51,700 +0.20(+2.98%)
Oct 17, 2006 6.830 6.950 6.700 6.720 56,300 -0.17(-2.47%)
Oct 16, 2006 6.960 6.960 6.850 6.890 16,300 -0.01(-0.14%)
Oct 13, 2006 6.800 6.990 6.700 6.900 29,700 +0.04(+0.58%)
Oct 12, 2006 6.560 6.900 6.560 6.860 43,400 +0.30(+4.57%)
Oct 11, 2006 6.620 6.660 6.510 6.560 52,800 -0.02(-0.30%)
Oct 10, 2006 6.570 6.680 6.570 6.580 37,700 -0.02(-0.30%)
Oct 09, 2006 6.700 6.710 6.600 6.600 43,500 -0.14(-2.08%)
Oct 06, 2006 6.600 6.740 6.580 6.740 19,600 +0.14(+2.12%)
Oct 05, 2006 6.600 6.650 6.570 6.600 39,600 -0.01(-0.15%)
Oct 04, 2006 6.470 6.660 6.470 6.610 47,600 +0.14(+2.16%)
Oct 03, 2006 6.600 6.650 6.400 6.470 185,100 -0.13(-1.97%)
Oct 02, 2006 6.580 6.620 6.410 6.600 128,500 +0.02(+0.30%)
Sep 29, 2006 6.700 6.720 6.300 6.580 81,800 -0.15(-2.23%)
Sep 28, 2006 6.860 6.860 6.700 6.730 37,000 -0.10(-1.46%)
Sep 27, 2006 7.020 7.060 6.790 6.830 122,100 -0.25(-3.53%)
Sep 26, 2006 7.060 7.140 7.000 7.080 63,500 +0.02(+0.28%)
Sep 25, 2006 7.180 7.180 7.000 7.060 202,200 -0.15(-2.08%)
Sep 22, 2006 7.280 7.280 7.110 7.210 33,100 -0.07(-0.96%)
Sep 21, 2006 7.160 7.290 7.150 7.280 98,800 +0.12(+1.68%)
Sep 20, 2006 7.210 7.260 7.110 7.160 46,700 -0.07(-0.97%)
Sep 19, 2006 7.200 7.250 7.160 7.230 60,700 +0.02(+0.28%)
Sep 18, 2006 7.209 7.250 7.110 7.210 144,600 +0.01(+0.14%)
Sep 15, 2006 7.250 7.290 7.140 7.200 268,300 -0.06(-0.83%)
Sep 14, 2006 7.260 7.380 7.250 7.260 49,600 +0.00(+0.00%)
Sep 13, 2006 7.260 7.300 7.240 7.260 180,000 -0.01(-0.14%)
Sep 12, 2006 7.240 7.300 7.210 7.270 88,700 +0.01(+0.14%)
Sep 11, 2006 7.320 7.320 7.200 7.260 234,100 -0.06(-0.82%)
Sep 08, 2006 7.230 7.340 7.230 7.320 156,900 +0.09(+1.24%)
Sep 07, 2006 7.290 7.290 7.120 7.230 69,700 +0.01(+0.14%)
Sep 06, 2006 7.260 7.300 7.220 7.220 122,900 -0.05(-0.69%)
Sep 05, 2006 7.190 7.380 7.170 7.270 71,600 +0.07(+0.97%)
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.