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 (%)
Apr 30, 2003 9.850 10.45 9.710 10.31 153,200 +0.41(+4.14%)
Apr 29, 2003 9.860 9.950 9.690 9.900 112,700 +0.09(+0.92%)
Apr 28, 2003 9.830 10.14 9.660 9.810 102,300 -0.02(-0.20%)
Apr 25, 2003 9.970 9.980 9.810 9.830 105,800 -0.14(-1.40%)
Apr 24, 2003 10.45 10.45 9.950 9.970 73,600 -0.38(-3.67%)
Apr 23, 2003 9.900 10.60 9.900 10.35 70,500 +0.53(+5.40%)
Apr 22, 2003 9.800 9.820 9.600 9.820 133,700 -0.02(-0.20%)
Apr 21, 2003 9.870 10.00 9.800 9.840 123,200 -0.13(-1.30%)
Apr 17, 2003 10.00 10.10 9.920 9.970 76,900 -0.03(-0.30%)
Apr 16, 2003 10.00 10.05 9.900 10.00 167,200 +0.10(+1.01%)
Apr 15, 2003 10.18 10.19 9.550 9.900 196,700 -0.19(-1.88%)
Apr 14, 2003 9.870 10.13 9.800 10.09 195,000 +0.21(+2.13%)
Apr 11, 2003 9.260 10.05 9.260 9.880 102,300 +0.70(+7.63%)
Apr 10, 2003 9.250 9.270 8.950 9.180 89,100 +0.01(+0.11%)
Apr 09, 2003 9.100 9.300 9.050 9.170 165,400 +0.09(+0.99%)
Apr 08, 2003 9.040 9.250 8.550 9.080 233,500 +0.03(+0.33%)
Apr 07, 2003 10.40 10.40 9.050 9.050 228,300 -1.24(-12.05%)
Apr 04, 2003 10.52 10.85 10.12 10.29 82,200 -0.22(-2.09%)
Apr 03, 2003 11.20 11.23 10.50 10.51 86,500 -0.79(-6.99%)
Apr 02, 2003 11.10 11.33 10.95 11.30 47,300 +0.25(+2.26%)
Apr 01, 2003 11.39 11.39 10.98 11.05 42,600 -0.38(-3.32%)
Mar 31, 2003 11.03 11.43 10.95 11.43 76,100 +0.41(+3.72%)
Mar 28, 2003 11.10 11.16 11.01 11.02 26,500 -0.14(-1.25%)
Mar 27, 2003 10.80 11.25 10.80 11.16 30,900 +0.29(+2.67%)
Mar 26, 2003 11.02 11.02 10.72 10.87 71,300 -0.21(-1.90%)
Mar 25, 2003 10.75 11.14 10.68 11.08 45,000 +0.34(+3.17%)
Mar 24, 2003 10.75 10.75 10.50 10.74 33,200 -0.07(-0.65%)
Mar 21, 2003 10.80 10.88 10.50 10.81 54,600 -0.03(-0.28%)
Mar 20, 2003 10.76 11.05 10.76 10.84 36,900 +0.03(+0.28%)
Mar 19, 2003 11.10 11.37 10.81 10.81 105,700 -0.34(-3.05%)
Mar 18, 2003 11.05 11.15 10.85 11.15 81,300 +0.00(+0.00%)
Mar 17, 2003 10.95 11.17 10.85 11.15 88,800 +0.25(+2.29%)
Mar 14, 2003 10.95 11.04 10.75 10.90 43,500 -0.11(-1.00%)
Mar 13, 2003 11.10 11.19 10.80 11.01 67,700 -0.14(-1.26%)
Mar 12, 2003 10.90 11.16 10.73 11.15 138,100 +0.25(+2.29%)
Mar 11, 2003 10.35 10.92 10.35 10.90 98,400 +0.55(+5.31%)
Mar 10, 2003 10.10 10.40 9.850 10.35 158,600 +0.27(+2.68%)
Mar 07, 2003 10.45 10.63 10.08 10.08 155,000 -0.44(-4.18%)
Mar 06, 2003 10.65 10.73 10.52 10.52 114,900 -0.17(-1.59%)
Mar 05, 2003 10.65 10.82 10.53 10.69 210,200 -0.21(-1.93%)
Mar 04, 2003 10.70 11.05 10.70 10.90 158,500 +0.20(+1.87%)
Mar 03, 2003 10.45 11.19 10.45 10.70 322,600 +0.27(+2.59%)
Feb 28, 2003 10.50 10.64 10.35 10.43 191,000 -0.05(-0.48%)
Feb 27, 2003 11.40 11.45 10.15 10.48 508,900 -0.77(-6.84%)
Feb 26, 2003 11.20 11.25 10.95 11.25 83,100 +0.14(+1.26%)
Feb 25, 2003 11.50 11.50 10.60 11.11 139,900 -0.47(-4.06%)
Feb 24, 2003 12.10 12.19 11.50 11.58 56,400 -0.52(-4.30%)
Feb 21, 2003 12.15 12.15 11.84 12.10 71,100 +0.01(+0.08%)
Feb 20, 2003 12.17 12.17 11.87 12.09 32,100 -0.01(-0.08%)
Feb 19, 2003 11.80 12.25 11.80 12.10 158,300 +0.50(+4.31%)
Feb 18, 2003 12.05 12.05 11.41 11.60 63,600 -0.45(-3.73%)
Feb 14, 2003 11.94 12.15 11.71 12.05 66,400 +0.06(+0.50%)
Feb 13, 2003 12.00 12.00 11.65 11.99 94,900 +0.23(+1.96%)
Feb 12, 2003 12.30 12.35 11.60 11.76 189,600 -0.61(-4.93%)
Feb 11, 2003 12.79 12.79 12.32 12.37 90,600 -0.38(-2.98%)
Feb 10, 2003 13.00 13.05 12.65 12.75 66,500 -0.21(-1.62%)
Feb 07, 2003 13.04 13.15 12.80 12.96 56,300 +0.00(+0.00%)
Feb 06, 2003 12.90 13.02 12.70 12.96 72,800 +0.15(+1.17%)
Feb 05, 2003 13.43 13.65 12.67 12.81 143,100 -0.53(-3.97%)
Feb 04, 2003 14.01 14.01 13.16 13.34 120,300 -0.85(-5.99%)
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.