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, 2008 11.65 11.84 11.55 11.80 146,018 +0.22(+1.90%)
Apr 29, 2008 11.50 12.08 11.43 11.58 459,835 +0.93(+8.73%)
Apr 28, 2008 10.30 10.65 10.30 10.65 176,087 +0.37(+3.60%)
Apr 25, 2008 10.36 10.45 10.22 10.28 79,900 -0.01(-0.10%)
Apr 24, 2008 10.45 10.45 10.20 10.29 48,284 -0.06(-0.58%)
Apr 23, 2008 10.06 10.37 10.01 10.35 149,758 +0.24(+2.37%)
Apr 22, 2008 10.34 10.46 10.08 10.11 115,380 -0.23(-2.22%)
Apr 21, 2008 10.22 10.64 10.22 10.34 230,897 +0.00(+0.00%)
Apr 18, 2008 10.56 10.60 10.18 10.34 69,692 -0.14(-1.34%)
Apr 17, 2008 10.12 10.60 10.12 10.48 94,917 +0.38(+3.76%)
Apr 16, 2008 10.05 10.12 9.990 10.10 78,943 +0.10(+1.00%)
Apr 15, 2008 10.00 10.12 9.810 10.00 83,389 +0.00(+0.00%)
Apr 14, 2008 10.51 10.56 9.860 10.00 283,113 -0.46(-4.40%)
Apr 11, 2008 10.81 10.84 10.38 10.46 80,200 -0.35(-3.24%)
Apr 10, 2008 10.77 10.93 10.77 10.81 39,700 +0.08(+0.75%)
Apr 09, 2008 11.04 11.23 10.64 10.73 69,700 -0.34(-3.07%)
Apr 08, 2008 10.95 11.32 10.95 11.07 69,500 +0.02(+0.18%)
Apr 07, 2008 11.12 11.20 10.94 11.05 79,900 -0.05(-0.45%)
Apr 04, 2008 11.18 11.45 10.92 11.10 79,200 -0.04(-0.36%)
Apr 03, 2008 11.12 11.39 11.12 11.14 183,775 -0.02(-0.18%)
Apr 02, 2008 11.12 11.40 10.97 11.16 137,000 -0.01(-0.09%)
Apr 01, 2008 10.85 11.20 10.78 11.17 180,900 +0.39(+3.62%)
Mar 31, 2008 10.91 10.96 10.62 10.78 148,300 -0.22(-2.00%)
Mar 28, 2008 11.31 11.32 10.94 11.00 101,900 -0.21(-1.87%)
Mar 27, 2008 11.30 11.35 11.17 11.21 114,500 +0.00(+0.00%)
Mar 26, 2008 11.17 11.34 11.10 11.21 158,975 +0.04(+0.36%)
Mar 25, 2008 11.00 11.21 10.80 11.17 84,400 +0.17(+1.55%)
Mar 24, 2008 10.63 11.13 10.63 11.00 176,400 +0.21(+1.95%)
Mar 21, 2008 10.90 11.12 10.61 10.79 116,200 +0.00(+0.00%)
Mar 20, 2008 10.90 11.12 10.61 10.79 116,200 -0.03(-0.28%)
Mar 19, 2008 11.00 11.08 10.82 10.82 105,700 -0.18(-1.64%)
Mar 18, 2008 10.91 11.09 10.68 11.00 126,600 +0.10(+0.92%)
Mar 17, 2008 11.06 11.15 10.57 10.90 180,525 -0.40(-3.54%)
Mar 14, 2008 11.70 11.70 10.91 11.30 132,500 -0.40(-3.42%)
Mar 13, 2008 11.33 11.70 11.12 11.70 154,780 +0.26(+2.27%)
Mar 12, 2008 10.97 11.55 10.92 11.44 215,100 +0.54(+4.95%)
Mar 11, 2008 10.94 11.14 10.70 10.90 209,900 +0.27(+2.54%)
Mar 10, 2008 11.18 11.20 10.40 10.63 256,561 -0.63(-5.60%)
Mar 07, 2008 11.01 11.39 10.74 11.26 252,311 +0.17(+1.53%)
Mar 06, 2008 11.30 11.40 11.05 11.09 585,400 -0.25(-2.20%)
Mar 05, 2008 11.43 11.43 11.19 11.34 279,600 -0.04(-0.35%)
Mar 04, 2008 11.62 11.62 11.22 11.38 164,800 -0.21(-1.81%)
Mar 03, 2008 11.71 11.71 11.16 11.59 207,000 +0.00(+0.00%)
Feb 29, 2008 11.55 11.74 11.47 11.59 94,600 +0.04(+0.35%)
Feb 28, 2008 11.82 11.82 11.39 11.55 170,800 -0.21(-1.79%)
Feb 27, 2008 11.88 11.93 11.58 11.76 115,600 -0.16(-1.34%)
Feb 26, 2008 11.22 12.20 11.20 11.92 282,953 +0.76(+6.81%)
Feb 25, 2008 11.55 11.55 11.02 11.16 176,400 -0.29(-2.53%)
Feb 22, 2008 11.16 11.45 10.80 11.45 244,288 +0.39(+3.53%)
Feb 21, 2008 11.04 11.43 11.02 11.06 230,100 +0.11(+1.00%)
Feb 20, 2008 10.96 11.01 10.74 10.95 170,600 -0.01(-0.09%)
Feb 19, 2008 10.38 11.00 10.38 10.96 238,650 +0.55(+5.28%)
Feb 18, 2008 10.38 10.75 10.38 10.41 0 +0.00(+0.00%)
Feb 15, 2008 10.38 10.75 10.38 10.41 164,700 +0.00(+0.00%)
Feb 14, 2008 10.39 10.74 10.37 10.41 206,165 +0.12(+1.17%)
Feb 13, 2008 10.12 10.57 10.05 10.29 192,200 +0.29(+2.90%)
Feb 12, 2008 10.10 10.89 10.00 10.00 415,300 +0.31(+3.20%)
Feb 11, 2008 9.990 10.10 9.610 9.690 165,500 +0.13(+1.36%)
Feb 08, 2008 9.600 9.930 9.520 9.560 95,200 +0.01(+0.10%)
Feb 07, 2008 9.870 9.990 9.360 9.550 142,600 -0.41(-4.12%)
Feb 06, 2008 9.870 10.10 9.870 9.960 74,300 +0.12(+1.22%)
Feb 05, 2008 10.10 10.15 9.790 9.840 143,813 -0.27(-2.67%)
Feb 04, 2008 9.400 10.11 9.400 10.11 115,500 +0.65(+6.87%)
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.