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, 2006 7.120 7.150 6.900 6.950 202,700 -0.15(-2.11%)
Mar 30, 2006 7.140 7.220 7.070 7.100 214,200 -0.04(-0.56%)
Mar 29, 2006 6.980 7.230 6.980 7.140 417,200 +0.16(+2.29%)
Mar 28, 2006 6.990 7.210 6.940 6.980 414,600 -0.01(-0.14%)
Mar 27, 2006 6.960 7.130 6.900 6.990 93,000 -0.03(-0.43%)
Mar 24, 2006 7.130 7.150 7.010 7.020 43,400 -0.05(-0.71%)
Mar 23, 2006 7.080 7.140 7.040 7.070 32,300 +0.04(+0.57%)
Mar 22, 2006 7.080 7.160 7.010 7.030 52,600 +0.02(+0.29%)
Mar 21, 2006 7.110 7.180 7.010 7.010 57,800 -0.15(-2.09%)
Mar 20, 2006 7.180 7.200 7.070 7.160 66,700 +0.04(+0.56%)
Mar 17, 2006 6.770 7.150 6.770 7.120 116,300 +0.25(+3.64%)
Mar 16, 2006 6.840 6.910 6.750 6.870 108,200 +0.02(+0.29%)
Mar 15, 2006 6.770 6.880 6.640 6.850 93,800 +0.07(+1.03%)
Mar 14, 2006 6.720 6.800 6.720 6.780 14,800 +0.05(+0.74%)
Mar 13, 2006 6.850 6.850 6.600 6.730 71,900 -0.12(-1.75%)
Mar 10, 2006 6.850 6.900 6.700 6.850 71,800 -0.05(-0.72%)
Mar 09, 2006 6.870 6.900 6.710 6.900 63,800 +0.08(+1.17%)
Mar 08, 2006 6.840 6.840 6.550 6.820 82,500 +0.00(+0.00%)
Mar 07, 2006 7.170 7.170 6.670 6.820 170,500 -0.30(-4.21%)
Mar 06, 2006 6.900 7.180 6.800 7.120 387,800 +0.36(+5.33%)
Mar 03, 2006 6.900 6.950 6.740 6.760 52,300 -0.19(-2.73%)
Mar 02, 2006 6.760 6.980 6.600 6.950 211,600 +0.69(+11.02%)
Mar 01, 2006 6.120 6.300 6.100 6.260 42,800 +0.17(+2.79%)
Feb 28, 2006 6.240 6.260 6.060 6.090 64,800 -0.15(-2.40%)
Feb 27, 2006 6.300 6.300 6.200 6.240 27,700 +0.04(+0.65%)
Feb 24, 2006 6.160 6.230 6.160 6.200 24,200 +0.03(+0.49%)
Feb 23, 2006 6.290 6.380 6.160 6.170 24,800 -0.22(-3.44%)
Feb 22, 2006 6.320 6.400 6.250 6.390 38,700 -0.03(-0.47%)
Feb 21, 2006 6.100 6.430 6.100 6.420 56,800 +0.24(+3.88%)
Feb 17, 2006 6.280 6.290 6.060 6.180 63,200 -0.06(-0.96%)
Feb 16, 2006 6.400 6.440 6.190 6.240 45,500 -0.16(-2.50%)
Feb 15, 2006 6.440 6.480 6.360 6.400 25,800 -0.06(-0.93%)
Feb 14, 2006 6.450 6.470 6.300 6.460 14,000 -0.04(-0.62%)
Feb 13, 2006 6.500 6.540 6.350 6.500 27,900 -0.03(-0.46%)
Feb 10, 2006 6.550 6.600 6.490 6.530 29,500 -0.02(-0.31%)
Feb 09, 2006 6.540 6.670 6.410 6.550 61,700 +0.01(+0.15%)
Feb 08, 2006 6.580 6.670 6.440 6.540 66,900 +0.04(+0.62%)
Feb 07, 2006 6.810 6.840 6.500 6.500 105,300 -0.30(-4.41%)
Feb 06, 2006 6.850 6.910 6.760 6.800 29,300 -0.05(-0.73%)
Feb 03, 2006 6.900 6.940 6.820 6.850 45,100 -0.01(-0.15%)
Feb 02, 2006 6.900 7.140 6.750 6.860 352,800 -0.03(-0.44%)
Feb 01, 2006 6.850 6.940 6.700 6.890 37,700 +0.11(+1.62%)
Jan 31, 2006 6.880 6.950 6.690 6.780 52,000 -0.10(-1.45%)
Jan 30, 2006 6.710 6.910 6.710 6.880 67,500 +0.07(+1.03%)
Jan 27, 2006 6.700 6.883 6.610 6.810 152,300 +0.11(+1.64%)
Jan 26, 2006 6.700 6.770 6.670 6.700 44,900 -0.04(-0.59%)
Jan 25, 2006 6.870 6.890 6.730 6.740 28,300 -0.11(-1.61%)
Jan 24, 2006 6.970 6.990 6.750 6.850 40,500 -0.08(-1.15%)
Jan 23, 2006 7.050 7.060 6.860 6.930 91,700 -0.09(-1.28%)
Jan 20, 2006 6.900 7.100 6.860 7.020 82,300 +0.16(+2.33%)
Jan 19, 2006 6.530 6.970 6.470 6.860 166,600 +0.35(+5.38%)
Jan 18, 2006 6.350 6.540 6.330 6.510 35,100 +0.19(+3.01%)
Jan 17, 2006 6.350 6.350 6.300 6.320 33,800 +0.02(+0.32%)
Jan 13, 2006 6.460 6.460 6.130 6.300 121,900 +0.14(+2.27%)
Jan 12, 2006 6.000 6.160 5.960 6.160 110,700 +0.16(+2.67%)
Jan 11, 2006 5.970 6.000 5.860 6.000 65,400 +0.02(+0.33%)
Jan 10, 2006 6.000 6.010 5.950 5.980 39,500 +0.01(+0.17%)
Jan 09, 2006 6.020 6.020 5.960 5.970 30,600 -0.05(-0.83%)
Jan 06, 2006 5.900 6.100 5.870 6.020 66,200 +0.13(+2.21%)
Jan 05, 2006 5.710 5.930 5.680 5.890 77,300 +0.22(+3.88%)
Jan 04, 2006 5.860 5.900 5.670 5.670 107,500 -0.16(-2.74%)
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.