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 (%)
Jun 30, 2005 5.200 5.230 5.040 5.040 99,600 -0.09(-1.75%)
Jun 29, 2005 5.150 5.240 5.070 5.130 150,900 +0.01(+0.20%)
Jun 28, 2005 5.040 5.190 5.040 5.120 230,000 +0.11(+2.20%)
Jun 27, 2005 4.940 5.180 4.860 5.010 157,000 +0.06(+1.21%)
Jun 24, 2005 5.000 5.020 4.850 4.950 1,029,900 -0.05(-1.00%)
Jun 23, 2005 5.110 5.120 4.980 5.000 233,800 -0.11(-2.15%)
Jun 22, 2005 5.000 5.190 5.000 5.110 206,100 +0.12(+2.40%)
Jun 21, 2005 5.010 5.110 4.990 4.990 184,600 -0.02(-0.40%)
Jun 20, 2005 5.000 5.200 4.950 5.010 140,800 +0.06(+1.21%)
Jun 17, 2005 4.800 5.150 4.800 4.950 191,300 +0.19(+3.99%)
Jun 16, 2005 4.790 4.950 4.750 4.760 62,900 -0.03(-0.63%)
Jun 15, 2005 4.830 4.870 4.710 4.790 96,800 -0.04(-0.83%)
Jun 14, 2005 4.720 4.830 4.610 4.830 146,500 +0.11(+2.33%)
Jun 13, 2005 4.750 4.750 4.620 4.720 78,700 -0.03(-0.63%)
Jun 10, 2005 4.690 4.750 4.650 4.750 171,500 +0.06(+1.28%)
Jun 09, 2005 4.730 4.780 4.570 4.690 65,200 +0.05(+1.08%)
Jun 08, 2005 4.550 4.660 4.510 4.640 189,500 +0.05(+1.09%)
Jun 07, 2005 4.770 4.790 4.450 4.590 187,900 -0.19(-3.97%)
Jun 06, 2005 4.890 4.890 4.730 4.780 93,900 -0.11(-2.25%)
Jun 03, 2005 5.050 5.070 4.860 4.890 112,900 -0.12(-2.40%)
Jun 02, 2005 5.100 5.100 4.950 5.010 50,900 -0.10(-1.96%)
Jun 01, 2005 5.130 5.140 5.040 5.110 73,200 +0.01(+0.20%)
May 31, 2005 5.110 5.150 5.000 5.100 55,700 +0.08(+1.59%)
May 27, 2005 5.050 5.100 4.920 5.020 58,600 -0.06(-1.18%)
May 26, 2005 4.980 5.080 4.880 5.080 84,100 +0.17(+3.46%)
May 25, 2005 5.000 5.040 4.910 4.910 77,000 -0.12(-2.39%)
May 24, 2005 5.250 5.310 4.980 5.030 77,100 -0.15(-2.90%)
May 23, 2005 5.230 5.250 5.150 5.180 50,000 -0.05(-0.96%)
May 20, 2005 5.110 5.240 4.960 5.230 67,900 +0.12(+2.35%)
May 19, 2005 5.050 5.250 5.050 5.110 152,900 +0.10(+2.00%)
May 18, 2005 5.090 5.160 4.920 5.010 315,800 -0.08(-1.57%)
May 17, 2005 4.950 5.130 4.910 5.090 181,000 +0.10(+2.00%)
May 16, 2005 5.080 5.150 4.780 4.990 131,900 -0.05(-0.99%)
May 13, 2005 5.280 5.330 5.010 5.040 56,900 -0.27(-5.08%)
May 12, 2005 5.300 5.370 5.240 5.310 74,500 +0.00(+0.00%)
May 11, 2005 5.640 5.750 5.300 5.310 106,500 -0.30(-5.35%)
May 10, 2005 5.750 5.750 5.610 5.610 94,400 -0.13(-2.26%)
May 09, 2005 5.750 5.799 5.690 5.740 60,200 +0.02(+0.35%)
May 06, 2005 5.980 6.000 5.700 5.720 79,400 -0.16(-2.72%)
May 05, 2005 5.750 5.880 5.700 5.880 95,600 +0.18(+3.16%)
May 04, 2005 5.700 5.790 5.650 5.700 122,700 +0.01(+0.18%)
May 03, 2005 5.700 5.730 5.510 5.690 221,300 -0.14(-2.40%)
May 02, 2005 5.820 5.920 5.780 5.830 63,400 -0.01(-0.17%)
Apr 29, 2005 5.900 5.920 5.720 5.840 123,000 +0.03(+0.52%)
Apr 28, 2005 5.930 6.000 5.800 5.810 73,000 -0.14(-2.35%)
Apr 27, 2005 6.120 6.140 5.940 5.950 142,700 -0.20(-3.25%)
Apr 26, 2005 6.230 6.250 6.120 6.150 47,400 -0.07(-1.13%)
Apr 25, 2005 6.200 6.220 6.100 6.220 85,400 +0.05(+0.81%)
Apr 22, 2005 6.080 6.180 6.050 6.170 84,700 +0.09(+1.48%)
Apr 21, 2005 5.990 6.110 5.980 6.080 49,500 +0.17(+2.88%)
Apr 20, 2005 6.050 6.150 5.860 5.910 79,400 -0.14(-2.31%)
Apr 19, 2005 6.150 6.200 5.920 6.050 100,500 -0.04(-0.66%)
Apr 18, 2005 6.050 6.190 5.900 6.090 102,700 -0.06(-0.98%)
Apr 15, 2005 6.170 6.230 6.050 6.150 298,500 -0.05(-0.81%)
Apr 14, 2005 6.020 6.280 6.000 6.200 128,400 +0.16(+2.65%)
Apr 13, 2005 6.400 6.400 6.040 6.040 51,400 -0.31(-4.88%)
Apr 12, 2005 6.200 6.350 6.190 6.350 93,800 +0.15(+2.42%)
Apr 11, 2005 6.200 6.250 6.160 6.200 270,700 +0.01(+0.16%)
Apr 08, 2005 6.150 6.250 6.090 6.190 86,000 +0.09(+1.48%)
Apr 07, 2005 6.060 6.120 6.050 6.100 29,800 +0.03(+0.49%)
Apr 06, 2005 5.990 6.120 5.990 6.070 130,900 +0.07(+1.17%)
Apr 05, 2005 5.970 6.070 5.950 6.000 148,400 +0.03(+0.50%)
Apr 04, 2005 6.000 6.030 5.920 5.970 52,000 -0.05(-0.83%)
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.