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 (%)
Feb 28, 2007 11.25 11.74 11.19 11.67 161,000 +0.37(+3.27%)
Feb 27, 2007 11.75 11.77 10.86 11.30 135,700 -0.55(-4.64%)
Feb 26, 2007 11.82 12.05 11.75 11.85 110,100 +0.12(+1.02%)
Feb 23, 2007 11.63 11.82 11.63 11.73 42,400 +0.11(+0.95%)
Feb 22, 2007 11.82 11.82 11.49 11.62 77,600 -0.22(-1.86%)
Feb 21, 2007 11.29 12.12 11.29 11.84 106,300 +0.06(+0.51%)
Feb 20, 2007 11.00 12.00 10.90 11.78 208,500 +0.49(+4.34%)
Feb 16, 2007 11.09 11.40 11.00 11.29 108,700 +0.10(+0.89%)
Feb 15, 2007 11.25 11.50 11.11 11.19 274,800 -0.15(-1.32%)
Feb 14, 2007 10.50 11.60 10.32 11.34 545,221 +1.03(+9.99%)
Feb 13, 2007 10.30 10.52 10.25 10.31 78,800 +0.01(+0.10%)
Feb 12, 2007 10.60 10.60 10.25 10.30 105,892 -0.27(-2.55%)
Feb 09, 2007 10.24 10.59 10.20 10.57 64,800 +0.33(+3.22%)
Feb 08, 2007 10.05 10.30 10.00 10.24 60,700 +0.00(+0.00%)
Feb 07, 2007 10.24 10.30 10.18 10.24 91,900 +0.01(+0.10%)
Feb 06, 2007 10.41 10.41 10.17 10.23 138,000 -0.21(-2.01%)
Feb 05, 2007 10.03 10.60 10.03 10.44 357,700 +0.44(+4.40%)
Feb 02, 2007 9.200 10.08 9.200 10.00 297,400 +0.84(+9.17%)
Feb 01, 2007 8.950 9.160 8.900 9.160 538,800 +0.21(+2.35%)
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%)
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.