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 (%)
Jul 29, 2005 6.980 7.960 6.980 7.790 758,500 +0.80(+11.44%)
Jul 28, 2005 5.680 7.180 5.680 6.990 1,107,800 +1.52(+27.79%)
Jul 27, 2005 5.680 5.690 5.420 5.470 90,700 -0.16(-2.84%)
Jul 26, 2005 5.520 5.640 5.350 5.630 109,700 +0.01(+0.18%)
Jul 25, 2005 5.750 5.830 5.590 5.620 32,800 -0.12(-2.09%)
Jul 22, 2005 5.600 5.750 5.570 5.740 217,800 +0.09(+1.59%)
Jul 21, 2005 5.600 5.650 5.470 5.650 74,700 +0.06(+1.07%)
Jul 20, 2005 5.580 5.600 5.560 5.590 37,000 -0.01(-0.18%)
Jul 19, 2005 5.650 5.650 5.540 5.600 253,100 -0.05(-0.88%)
Jul 18, 2005 5.650 5.670 5.600 5.650 42,400 -0.05(-0.88%)
Jul 15, 2005 5.910 5.946 5.700 5.700 34,400 -0.21(-3.55%)
Jul 14, 2005 5.620 5.940 5.620 5.910 210,300 +0.32(+5.72%)
Jul 13, 2005 5.680 5.680 5.550 5.590 56,700 -0.09(-1.58%)
Jul 12, 2005 5.640 5.680 5.510 5.680 126,500 +0.04(+0.71%)
Jul 11, 2005 5.650 5.650 5.530 5.640 195,800 -0.01(-0.18%)
Jul 08, 2005 5.560 5.670 5.530 5.650 170,700 +0.12(+2.17%)
Jul 07, 2005 5.450 5.670 5.420 5.530 169,000 -0.02(-0.36%)
Jul 06, 2005 5.350 5.550 5.310 5.550 271,600 +0.21(+3.93%)
Jul 05, 2005 5.260 5.350 5.250 5.340 62,900 +0.07(+1.33%)
Jul 01, 2005 5.050 5.390 5.030 5.270 113,500 +0.23(+4.56%)
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%)
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.