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, 2006 8.420 8.420 8.160 8.360 129,000 -0.06(-0.71%)
Jun 29, 2006 8.210 8.420 8.210 8.420 145,900 +0.26(+3.19%)
Jun 28, 2006 8.710 8.820 8.130 8.160 159,300 -0.54(-6.21%)
Jun 27, 2006 8.740 8.750 8.660 8.700 82,800 +0.00(+0.00%)
Jun 26, 2006 8.430 8.790 8.430 8.700 154,900 +0.11(+1.28%)
Jun 23, 2006 8.740 8.740 8.540 8.590 116,100 -0.09(-1.04%)
Jun 22, 2006 8.520 8.750 8.520 8.680 124,800 +0.12(+1.40%)
Jun 21, 2006 8.670 8.950 8.550 8.560 231,900 -0.01(-0.12%)
Jun 20, 2006 8.400 8.690 8.250 8.570 220,200 +0.36(+4.38%)
Jun 19, 2006 7.980 8.480 7.930 8.210 279,600 +0.26(+3.27%)
Jun 16, 2006 7.780 7.950 7.776 7.950 59,800 +0.14(+1.79%)
Jun 15, 2006 7.680 7.850 7.610 7.810 48,700 +0.11(+1.43%)
Jun 14, 2006 7.510 7.710 7.510 7.700 104,200 +0.19(+2.53%)
Jun 13, 2006 7.670 7.670 7.400 7.510 228,900 -0.23(-2.97%)
Jun 12, 2006 8.000 8.110 7.710 7.740 161,900 -0.24(-3.01%)
Jun 09, 2006 7.940 8.000 7.880 7.980 110,200 +0.09(+1.14%)
Jun 08, 2006 7.970 7.970 7.780 7.890 89,000 -0.07(-0.88%)
Jun 07, 2006 7.800 7.970 7.800 7.960 74,900 +0.12(+1.53%)
Jun 06, 2006 7.850 7.950 7.740 7.840 126,700 +0.01(+0.13%)
Jun 05, 2006 7.940 7.970 7.800 7.830 61,100 -0.11(-1.39%)
Jun 02, 2006 7.900 8.000 7.870 7.940 112,000 +0.05(+0.63%)
Jun 01, 2006 7.880 7.920 7.770 7.890 44,500 +0.06(+0.77%)
May 31, 2006 7.760 7.860 7.690 7.830 115,000 -0.03(-0.38%)
May 30, 2006 7.900 7.930 7.770 7.860 106,800 +0.00(+0.00%)
May 26, 2006 7.740 7.920 7.740 7.860 268,000 +0.14(+1.81%)
May 25, 2006 7.600 7.740 7.510 7.720 107,700 +0.16(+2.12%)
May 24, 2006 7.540 7.570 7.510 7.560 225,900 +0.06(+0.80%)
May 23, 2006 7.400 7.610 7.400 7.500 196,000 +0.05(+0.67%)
May 22, 2006 7.440 7.610 7.350 7.450 162,700 -0.04(-0.53%)
May 19, 2006 7.410 7.530 7.320 7.490 67,800 +0.03(+0.40%)
May 18, 2006 7.530 7.640 7.320 7.460 65,200 -0.08(-1.06%)
May 17, 2006 7.640 7.720 7.520 7.540 42,800 -0.08(-1.05%)
May 16, 2006 7.410 7.640 7.410 7.620 77,500 +0.21(+2.83%)
May 15, 2006 7.530 7.530 7.360 7.410 145,600 -0.02(-0.27%)
May 12, 2006 7.530 7.530 7.410 7.430 57,700 -0.10(-1.33%)
May 11, 2006 7.450 7.610 7.450 7.530 71,500 +0.00(+0.00%)
May 10, 2006 7.650 7.750 7.520 7.530 96,500 -0.20(-2.59%)
May 09, 2006 7.600 7.840 7.520 7.730 96,000 +0.04(+0.52%)
May 08, 2006 7.750 7.860 7.500 7.690 223,200 -0.06(-0.77%)
May 05, 2006 7.690 7.750 7.590 7.750 325,200 +0.03(+0.39%)
May 04, 2006 6.860 7.880 6.860 7.720 1,041,900 +0.87(+12.70%)
May 03, 2006 6.930 7.000 6.830 6.850 50,700 +0.00(+0.00%)
May 02, 2006 6.700 6.900 6.700 6.850 60,100 +0.11(+1.63%)
May 01, 2006 6.740 6.760 6.580 6.740 60,900 +0.03(+0.45%)
Apr 28, 2006 6.750 6.770 6.700 6.710 57,600 -0.04(-0.59%)
Apr 27, 2006 6.520 7.000 6.510 6.750 114,600 +0.13(+1.96%)
Apr 26, 2006 6.620 6.730 6.480 6.620 36,200 +0.10(+1.53%)
Apr 25, 2006 6.670 6.670 6.450 6.520 64,400 -0.16(-2.40%)
Apr 24, 2006 6.670 6.730 6.570 6.680 33,600 +0.01(+0.15%)
Apr 21, 2006 6.690 6.710 6.630 6.670 47,400 +0.06(+0.91%)
Apr 20, 2006 6.540 6.620 6.450 6.610 38,700 +0.09(+1.38%)
Apr 19, 2006 6.530 6.540 6.420 6.520 48,700 -0.02(-0.31%)
Apr 18, 2006 6.700 6.700 6.450 6.540 65,900 -0.16(-2.39%)
Apr 17, 2006 6.770 6.840 6.560 6.700 49,800 -0.06(-0.89%)
Apr 13, 2006 6.920 6.910 6.750 6.760 55,800 -0.16(-2.31%)
Apr 12, 2006 6.900 6.960 6.880 6.920 40,700 -0.01(-0.14%)
Apr 11, 2006 6.950 7.010 6.893 6.930 54,000 -0.07(-1.00%)
Apr 10, 2006 6.960 7.000 6.880 7.000 53,900 +0.07(+1.01%)
Apr 07, 2006 6.850 6.990 6.850 6.930 25,800 +0.08(+1.17%)
Apr 06, 2006 6.900 6.900 6.780 6.850 191,900 +0.01(+0.15%)
Apr 05, 2006 7.010 7.010 6.760 6.840 152,400 -0.16(-2.29%)
Apr 04, 2006 7.020 7.050 6.970 7.000 83,100 +0.02(+0.29%)
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.