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 29, 2006 6.700 6.720 6.300 6.580 81,800 -0.15(-2.23%)
Sep 28, 2006 6.860 6.860 6.700 6.730 37,000 -0.10(-1.46%)
Sep 27, 2006 7.020 7.060 6.790 6.830 122,100 -0.25(-3.53%)
Sep 26, 2006 7.060 7.140 7.000 7.080 63,500 +0.02(+0.28%)
Sep 25, 2006 7.180 7.180 7.000 7.060 202,200 -0.15(-2.08%)
Sep 22, 2006 7.280 7.280 7.110 7.210 33,100 -0.07(-0.96%)
Sep 21, 2006 7.160 7.290 7.150 7.280 98,800 +0.12(+1.68%)
Sep 20, 2006 7.210 7.260 7.110 7.160 46,700 -0.07(-0.97%)
Sep 19, 2006 7.200 7.250 7.160 7.230 60,700 +0.02(+0.28%)
Sep 18, 2006 7.209 7.250 7.110 7.210 144,600 +0.01(+0.14%)
Sep 15, 2006 7.250 7.290 7.140 7.200 268,300 -0.06(-0.83%)
Sep 14, 2006 7.260 7.380 7.250 7.260 49,600 +0.00(+0.00%)
Sep 13, 2006 7.260 7.300 7.240 7.260 180,000 -0.01(-0.14%)
Sep 12, 2006 7.240 7.300 7.210 7.270 88,700 +0.01(+0.14%)
Sep 11, 2006 7.320 7.320 7.200 7.260 234,100 -0.06(-0.82%)
Sep 08, 2006 7.230 7.340 7.230 7.320 156,900 +0.09(+1.24%)
Sep 07, 2006 7.290 7.290 7.120 7.230 69,700 +0.01(+0.14%)
Sep 06, 2006 7.260 7.300 7.220 7.220 122,900 -0.05(-0.69%)
Sep 05, 2006 7.190 7.380 7.170 7.270 71,600 +0.07(+0.97%)
Sep 01, 2006 7.180 7.260 7.150 7.200 30,300 +0.01(+0.14%)
Aug 31, 2006 7.280 7.280 7.180 7.190 100,600 -0.02(-0.28%)
Aug 30, 2006 7.050 7.240 7.050 7.210 94,800 +0.16(+2.27%)
Aug 29, 2006 6.990 7.080 6.910 7.050 57,100 +0.05(+0.71%)
Aug 28, 2006 7.130 7.130 6.910 7.000 91,600 -0.09(-1.27%)
Aug 25, 2006 7.050 7.180 7.020 7.090 17,900 +0.03(+0.42%)
Aug 24, 2006 7.070 7.100 7.050 7.060 58,200 +0.05(+0.71%)
Aug 23, 2006 7.070 7.070 7.000 7.010 109,900 -0.07(-0.99%)
Aug 22, 2006 7.140 7.200 7.080 7.080 23,000 -0.02(-0.28%)
Aug 21, 2006 7.020 7.170 7.020 7.100 32,900 +0.07(+1.00%)
Aug 18, 2006 7.020 7.130 7.000 7.030 29,000 +0.01(+0.14%)
Aug 17, 2006 7.020 7.070 7.000 7.020 56,600 +0.00(+0.00%)
Aug 16, 2006 7.080 7.090 6.960 7.020 182,800 -0.07(-0.99%)
Aug 15, 2006 6.970 7.100 6.940 7.090 25,000 +0.11(+1.58%)
Aug 14, 2006 6.920 7.030 6.920 6.980 89,300 +0.05(+0.72%)
Aug 11, 2006 7.080 7.080 6.910 6.930 75,600 -0.16(-2.26%)
Aug 10, 2006 7.000 7.120 6.860 7.090 76,000 +0.09(+1.29%)
Aug 09, 2006 6.980 7.080 6.910 7.000 65,700 +0.00(+0.00%)
Aug 08, 2006 7.020 7.100 6.980 7.000 51,900 +0.00(+0.00%)
Aug 07, 2006 7.050 7.090 6.900 7.000 156,400 -0.05(-0.71%)
Aug 04, 2006 7.210 7.210 6.940 7.050 211,900 -0.16(-2.22%)
Aug 03, 2006 7.100 7.280 7.100 7.210 57,900 +0.07(+0.98%)
Aug 02, 2006 7.330 7.430 7.080 7.140 88,800 -0.12(-1.65%)
Aug 01, 2006 7.230 7.460 7.100 7.260 179,300 +0.00(+0.00%)
Jul 31, 2006 7.510 7.600 7.190 7.260 192,100 -0.08(-1.09%)
Jul 28, 2006 7.760 7.940 7.270 7.340 233,100 -0.43(-5.53%)
Jul 27, 2006 8.600 8.700 7.670 7.770 395,100 -0.83(-9.65%)
Jul 26, 2006 8.400 8.760 8.360 8.600 78,400 +0.24(+2.87%)
Jul 25, 2006 8.200 8.520 8.180 8.360 80,200 +0.21(+2.58%)
Jul 24, 2006 8.130 8.280 8.110 8.150 40,200 +0.06(+0.74%)
Jul 21, 2006 8.440 8.460 8.000 8.090 48,000 -0.35(-4.15%)
Jul 20, 2006 8.340 8.600 8.200 8.440 55,400 +0.13(+1.56%)
Jul 19, 2006 8.000 8.340 8.000 8.310 65,600 +0.24(+2.97%)
Jul 18, 2006 7.800 8.200 7.760 8.070 100,300 +0.25(+3.20%)
Jul 17, 2006 8.150 8.170 7.740 7.820 144,900 -0.44(-5.33%)
Jul 14, 2006 8.200 8.270 8.110 8.260 89,800 -0.02(-0.24%)
Jul 13, 2006 8.300 8.310 8.140 8.280 68,300 -0.04(-0.48%)
Jul 12, 2006 8.320 8.350 8.210 8.320 51,600 +0.02(+0.24%)
Jul 11, 2006 8.340 8.340 8.230 8.300 54,700 -0.03(-0.36%)
Jul 10, 2006 8.300 8.330 8.220 8.330 97,200 -0.01(-0.12%)
Jul 07, 2006 8.400 8.460 8.210 8.340 229,700 -0.06(-0.71%)
Jul 06, 2006 8.180 8.400 8.100 8.400 108,400 +0.25(+3.07%)
Jul 05, 2006 8.050 8.200 7.900 8.150 114,000 +0.04(+0.49%)
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.