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 (%)
Mar 31, 2005 6.010 6.090 5.850 5.950 113,500 -0.06(-1.00%)
Mar 30, 2005 6.000 6.100 5.990 6.010 38,900 +0.01(+0.17%)
Mar 29, 2005 6.060 6.150 6.000 6.000 66,000 -0.08(-1.32%)
Mar 28, 2005 6.030 6.160 5.970 6.080 147,400 +0.08(+1.33%)
Mar 24, 2005 5.960 6.140 5.960 6.000 587,800 +0.10(+1.69%)
Mar 23, 2005 5.940 6.020 5.880 5.900 52,900 -0.04(-0.67%)
Mar 22, 2005 5.850 6.050 5.850 5.940 196,000 +0.11(+1.89%)
Mar 21, 2005 5.950 5.960 5.800 5.830 156,000 -0.07(-1.19%)
Mar 18, 2005 5.900 6.000 5.780 5.900 318,200 -0.10(-1.67%)
Mar 17, 2005 6.000 6.000 5.920 6.000 127,000 +0.05(+0.84%)
Mar 16, 2005 5.940 6.000 5.850 5.950 108,800 -0.04(-0.67%)
Mar 15, 2005 6.100 6.100 5.870 5.990 152,100 -0.05(-0.83%)
Mar 14, 2005 6.030 6.130 6.000 6.040 28,300 +0.01(+0.17%)
Mar 11, 2005 6.100 6.180 6.030 6.030 147,900 -0.07(-1.15%)
Mar 10, 2005 6.050 6.220 6.050 6.100 67,700 +0.00(+0.00%)
Mar 09, 2005 5.890 6.220 5.890 6.100 175,900 +0.07(+1.16%)
Mar 08, 2005 6.020 6.150 6.010 6.030 137,700 +0.03(+0.50%)
Mar 07, 2005 6.200 6.250 5.800 6.000 346,200 -0.25(-4.00%)
Mar 04, 2005 6.350 6.420 6.200 6.250 158,600 -0.07(-1.11%)
Mar 03, 2005 6.430 6.570 6.290 6.320 433,400 -0.05(-0.78%)
Mar 02, 2005 6.950 6.970 6.360 6.370 474,700 -0.48(-7.01%)
Mar 01, 2005 6.400 7.300 6.320 6.850 1,003,200 +0.77(+12.66%)
Feb 28, 2005 6.150 6.220 6.080 6.080 320,200 -0.02(-0.33%)
Feb 25, 2005 6.210 6.370 5.960 6.100 309,200 -0.13(-2.09%)
Feb 24, 2005 6.200 6.300 6.180 6.230 126,600 +0.03(+0.48%)
Feb 23, 2005 6.250 6.340 6.160 6.200 71,500 +0.04(+0.65%)
Feb 22, 2005 6.250 6.280 6.140 6.160 106,800 -0.10(-1.60%)
Feb 18, 2005 6.330 6.490 6.260 6.260 90,800 -0.04(-0.63%)
Feb 17, 2005 6.100 6.360 6.100 6.300 324,300 +0.25(+4.13%)
Feb 16, 2005 6.150 6.150 6.050 6.050 200,200 -0.10(-1.63%)
Feb 15, 2005 6.150 6.150 6.080 6.150 91,300 +0.04(+0.65%)
Feb 14, 2005 6.140 6.260 6.030 6.110 126,900 -0.03(-0.49%)
Feb 11, 2005 5.940 6.300 5.910 6.140 246,200 +0.10(+1.66%)
Feb 10, 2005 6.230 6.230 5.900 6.040 252,200 -0.29(-4.58%)
Feb 09, 2005 6.110 6.330 6.110 6.330 403,900 +0.23(+3.77%)
Feb 08, 2005 6.590 6.590 6.050 6.100 351,000 -0.39(-6.01%)
Feb 07, 2005 6.520 6.760 6.420 6.490 256,900 +0.02(+0.31%)
Feb 04, 2005 6.810 6.930 6.410 6.470 476,300 -0.43(-6.23%)
Feb 03, 2005 7.020 7.070 6.810 6.900 279,800 -0.22(-3.09%)
Feb 02, 2005 7.120 7.210 7.060 7.120 137,600 -0.03(-0.42%)
Feb 01, 2005 7.290 7.300 7.110 7.150 342,300 -0.05(-0.69%)
Jan 31, 2005 7.280 7.340 6.900 7.200 343,500 +0.07(+0.98%)
Jan 28, 2005 7.270 7.310 7.100 7.130 147,500 -0.07(-0.97%)
Jan 27, 2005 7.230 7.370 7.120 7.200 128,300 +0.01(+0.14%)
Jan 26, 2005 7.320 7.440 7.190 7.190 134,400 -0.07(-0.96%)
Jan 25, 2005 7.360 7.450 7.230 7.260 98,200 -0.10(-1.36%)
Jan 24, 2005 7.360 7.440 7.350 7.360 94,200 +0.04(+0.55%)
Jan 21, 2005 7.420 7.430 7.300 7.320 117,300 -0.09(-1.21%)
Jan 20, 2005 7.560 7.560 7.400 7.410 188,100 -0.21(-2.76%)
Jan 19, 2005 7.760 7.760 7.500 7.620 210,600 -0.07(-0.91%)
Jan 18, 2005 7.440 7.850 7.360 7.690 260,600 +0.22(+2.95%)
Jan 14, 2005 7.470 7.470 7.350 7.470 97,300 +0.04(+0.54%)
Jan 13, 2005 7.350 7.450 7.310 7.430 118,500 -0.02(-0.27%)
Jan 12, 2005 7.400 7.460 7.250 7.450 209,800 +0.06(+0.81%)
Jan 11, 2005 7.720 7.720 7.210 7.390 248,200 -0.37(-4.77%)
Jan 10, 2005 7.700 7.870 7.700 7.760 159,700 -0.03(-0.39%)
Jan 07, 2005 8.040 8.040 7.260 7.790 390,700 -0.20(-2.50%)
Jan 06, 2005 7.990 8.040 7.800 7.990 343,200 +0.03(+0.38%)
Jan 05, 2005 8.060 8.150 7.880 7.960 300,300 -0.10(-1.24%)
Jan 04, 2005 8.090 8.100 7.920 8.060 388,800 -0.02(-0.25%)
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.