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, 2005 7.700 7.730 7.640 7.700 42,800 -0.02(-0.26%)
Sep 29, 2005 7.710 7.920 7.680 7.720 109,800 -0.04(-0.52%)
Sep 28, 2005 8.020 8.040 7.500 7.760 83,000 -0.27(-3.36%)
Sep 27, 2005 7.900 8.070 7.840 8.030 36,900 +0.13(+1.65%)
Sep 26, 2005 7.800 7.940 7.730 7.900 31,200 +0.05(+0.64%)
Sep 23, 2005 7.850 8.020 7.830 7.850 22,200 -0.10(-1.26%)
Sep 22, 2005 8.050 8.050 7.890 7.950 114,700 -0.20(-2.45%)
Sep 21, 2005 8.230 8.230 8.110 8.150 18,800 -0.09(-1.09%)
Sep 20, 2005 8.350 8.350 8.230 8.240 90,600 -0.09(-1.08%)
Sep 19, 2005 8.300 8.370 8.200 8.330 55,900 +0.04(+0.48%)
Sep 16, 2005 8.390 8.430 8.210 8.290 53,800 -0.09(-1.07%)
Sep 15, 2005 8.420 8.480 8.350 8.380 40,700 -0.03(-0.36%)
Sep 14, 2005 8.450 8.490 8.400 8.410 46,800 -0.08(-0.94%)
Sep 13, 2005 8.520 8.570 8.330 8.490 35,900 -0.09(-1.05%)
Sep 12, 2005 8.400 8.590 8.150 8.580 48,800 +0.15(+1.78%)
Sep 09, 2005 8.450 8.540 8.350 8.430 43,600 -0.03(-0.35%)
Sep 08, 2005 8.580 8.620 8.150 8.460 145,200 -0.11(-1.28%)
Sep 07, 2005 8.290 8.890 8.270 8.570 397,800 +0.30(+3.63%)
Sep 06, 2005 8.330 8.350 8.260 8.270 78,800 +0.00(+0.00%)
Sep 02, 2005 8.250 8.370 8.250 8.270 66,200 +0.06(+0.73%)
Sep 01, 2005 8.060 8.240 8.050 8.210 71,300 +0.20(+2.50%)
Aug 31, 2005 7.930 8.050 7.930 8.010 65,000 +0.02(+0.25%)
Aug 30, 2005 7.840 8.000 7.810 7.990 37,900 +0.13(+1.65%)
Aug 29, 2005 7.740 7.980 7.500 7.860 92,000 +0.15(+1.95%)
Aug 26, 2005 7.990 8.050 7.680 7.710 69,100 -0.28(-3.50%)
Aug 25, 2005 7.830 8.070 7.830 7.990 140,200 +0.15(+1.91%)
Aug 24, 2005 7.690 8.100 7.690 7.840 152,800 +0.15(+1.95%)
Aug 23, 2005 7.650 7.780 7.600 7.690 53,400 -0.01(-0.13%)
Aug 22, 2005 7.570 7.790 7.570 7.700 63,300 +0.07(+0.92%)
Aug 19, 2005 7.490 7.650 7.460 7.630 52,500 +0.10(+1.33%)
Aug 18, 2005 7.490 7.560 7.410 7.530 39,300 +0.04(+0.53%)
Aug 17, 2005 7.450 7.600 7.420 7.490 49,600 -0.01(-0.13%)
Aug 16, 2005 7.400 7.510 7.400 7.500 29,500 +0.12(+1.63%)
Aug 15, 2005 7.400 7.400 7.150 7.380 98,000 -0.05(-0.67%)
Aug 12, 2005 7.520 7.590 7.320 7.430 58,300 -0.09(-1.20%)
Aug 11, 2005 7.350 7.600 7.350 7.520 125,800 +0.21(+2.87%)
Aug 10, 2005 7.400 7.540 7.220 7.310 88,500 -0.05(-0.68%)
Aug 09, 2005 7.420 7.540 7.350 7.360 87,000 -0.05(-0.67%)
Aug 08, 2005 7.540 7.560 7.380 7.410 139,700 -0.13(-1.72%)
Aug 05, 2005 7.550 7.620 7.480 7.540 63,000 +0.03(+0.40%)
Aug 04, 2005 7.730 7.900 7.500 7.510 85,700 -0.20(-2.59%)
Aug 03, 2005 7.550 7.750 7.500 7.710 226,200 +0.19(+2.53%)
Aug 02, 2005 7.670 7.670 7.300 7.520 351,700 -0.14(-1.83%)
Aug 01, 2005 7.760 7.770 7.350 7.660 334,000 -0.13(-1.67%)
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%)
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.