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 (%)
Sep 30, 2004 4.930 5.070 4.855 5.010 421,300 +0.08(+1.62%)
Sep 29, 2004 5.110 5.110 4.910 4.930 183,300 -0.14(-2.76%)
Sep 28, 2004 4.980 5.080 4.910 5.070 520,300 +0.17(+3.47%)
Sep 27, 2004 5.000 5.000 4.880 4.900 194,100 -0.11(-2.20%)
Sep 24, 2004 5.250 5.300 4.960 5.010 367,900 -0.24(-4.57%)
Sep 23, 2004 5.450 5.470 5.240 5.250 176,500 -0.14(-2.60%)
Sep 22, 2004 5.690 5.690 5.360 5.390 368,200 -0.24(-4.26%)
Sep 21, 2004 5.570 5.780 5.570 5.630 221,600 +0.16(+2.93%)
Sep 20, 2004 5.730 5.730 5.360 5.470 220,200 -0.22(-3.87%)
Sep 17, 2004 5.700 5.730 5.650 5.690 145,100 -0.01(-0.18%)
Sep 16, 2004 5.710 5.750 5.620 5.700 214,300 -0.01(-0.18%)
Sep 15, 2004 5.840 5.850 5.680 5.710 201,100 -0.18(-3.06%)
Sep 14, 2004 6.070 6.070 5.760 5.890 179,500 -0.22(-3.60%)
Sep 13, 2004 6.430 6.460 6.100 6.110 202,500 -0.24(-3.78%)
Sep 10, 2004 6.300 6.450 6.260 6.350 320,000 +0.06(+0.95%)
Sep 09, 2004 6.100 6.350 6.020 6.290 287,800 +0.24(+3.97%)
Sep 08, 2004 6.110 6.110 5.960 6.050 307,400 -0.02(-0.33%)
Sep 07, 2004 6.000 6.180 5.930 6.070 573,700 +0.33(+5.75%)
Sep 03, 2004 5.720 5.850 5.580 5.740 384,600 +0.03(+0.53%)
Sep 02, 2004 5.540 5.850 5.450 5.710 562,900 +0.23(+4.20%)
Sep 01, 2004 5.540 5.630 5.450 5.480 219,900 +0.03(+0.55%)
Aug 31, 2004 5.500 5.600 5.440 5.450 201,300 +0.01(+0.18%)
Aug 30, 2004 5.550 5.770 5.400 5.440 383,700 -0.06(-1.09%)
Aug 27, 2004 5.400 5.510 5.390 5.500 338,700 +0.10(+1.85%)
Aug 26, 2004 5.440 5.450 5.310 5.400 384,700 +0.10(+1.89%)
Aug 25, 2004 5.430 5.440 5.250 5.300 358,900 -0.05(-0.93%)
Aug 24, 2004 5.430 5.600 5.280 5.350 360,400 -0.07(-1.29%)
Aug 23, 2004 5.570 5.800 5.370 5.420 519,100 -0.12(-2.17%)
Aug 20, 2004 5.550 5.850 5.500 5.540 505,100 +0.03(+0.54%)
Aug 19, 2004 6.370 6.370 5.310 5.510 741,300 -0.69(-11.13%)
Aug 18, 2004 6.340 6.660 6.020 6.200 520,000 -0.14(-2.21%)
Aug 17, 2004 5.110 6.520 5.100 6.340 1,548,400 +1.14(+21.92%)
Aug 16, 2004 4.520 5.640 4.520 5.200 1,346,100 +0.78(+17.65%)
Aug 13, 2004 4.500 4.690 4.150 4.420 1,036,800 +0.11(+2.55%)
Aug 12, 2004 5.670 5.900 4.270 4.310 1,962,900 -1.33(-23.58%)
Aug 11, 2004 7.400 7.500 5.510 5.640 3,009,400 -3.87(-40.69%)
Aug 10, 2004 9.640 9.660 9.100 9.510 174,600 -0.03(-0.31%)
Aug 09, 2004 9.560 9.850 9.430 9.540 218,700 -0.01(-0.10%)
Aug 06, 2004 9.500 9.600 9.400 9.550 200,600 -0.04(-0.42%)
Aug 05, 2004 9.930 9.980 9.510 9.590 83,600 -0.28(-2.84%)
Aug 04, 2004 9.830 10.06 9.300 9.870 749,300 -0.04(-0.40%)
Aug 03, 2004 10.03 10.15 9.860 9.910 93,100 -0.22(-2.17%)
Aug 02, 2004 10.10 10.25 9.900 10.13 159,200 +0.03(+0.30%)
Jul 30, 2004 10.15 10.22 9.920 10.10 200,200 -0.13(-1.27%)
Jul 29, 2004 10.01 10.32 10.00 10.23 173,600 +0.12(+1.19%)
Jul 28, 2004 10.15 10.16 9.900 10.11 298,500 -0.12(-1.17%)
Jul 27, 2004 10.01 10.28 10.00 10.23 190,900 +0.32(+3.23%)
Jul 26, 2004 10.20 10.25 9.860 9.910 266,900 +0.06(+0.61%)
Jul 23, 2004 9.720 9.850 9.500 9.850 405,800 +0.10(+1.03%)
Jul 22, 2004 10.00 10.06 9.700 9.750 226,000 -0.33(-3.27%)
Jul 21, 2004 10.19 10.22 10.00 10.08 226,500 -0.10(-0.98%)
Jul 20, 2004 10.10 10.21 10.07 10.18 127,400 +0.08(+0.79%)
Jul 19, 2004 10.12 10.18 10.02 10.10 329,700 +0.08(+0.80%)
Jul 16, 2004 10.51 10.65 10.00 10.02 224,200 -0.45(-4.30%)
Jul 15, 2004 9.500 10.50 9.390 10.47 743,500 +0.97(+10.21%)
Jul 14, 2004 9.470 9.650 9.380 9.500 788,700 -0.24(-2.46%)
Jul 13, 2004 9.720 10.11 9.680 9.740 323,900 -0.06(-0.61%)
Jul 12, 2004 10.09 10.09 9.730 9.800 389,700 -0.29(-2.87%)
Jul 09, 2004 10.13 10.36 9.970 10.09 473,100 +0.06(+0.60%)
Jul 08, 2004 10.69 10.76 10.01 10.03 223,400 -0.66(-6.17%)
Jul 07, 2004 10.50 10.87 10.50 10.69 102,600 +0.30(+2.89%)
Jul 06, 2004 10.90 10.93 10.16 10.39 652,500 -0.90(-7.97%)
Jul 02, 2004 11.45 11.45 10.90 11.29 252,900 -0.23(-2.00%)
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.