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 (%)
Nov 30, 2005 6.200 6.340 6.180 6.330 31,700 +0.15(+2.43%)
Nov 29, 2005 6.240 6.240 6.130 6.180 38,400 -0.04(-0.64%)
Nov 28, 2005 6.290 6.290 6.180 6.220 112,500 -0.09(-1.43%)
Nov 25, 2005 6.270 6.320 6.250 6.310 12,300 +0.08(+1.28%)
Nov 23, 2005 6.200 6.260 6.175 6.230 41,500 +0.03(+0.48%)
Nov 22, 2005 6.210 6.260 6.180 6.200 47,200 -0.02(-0.32%)
Nov 21, 2005 6.150 6.230 6.150 6.220 38,500 +0.07(+1.14%)
Nov 18, 2005 6.200 6.220 6.120 6.150 37,000 -0.03(-0.49%)
Nov 17, 2005 6.190 6.200 6.110 6.180 22,700 +0.00(+0.00%)
Nov 16, 2005 6.140 6.180 5.980 6.180 71,700 +0.02(+0.32%)
Nov 15, 2005 6.220 6.250 6.150 6.160 24,600 -0.03(-0.48%)
Nov 14, 2005 6.250 6.270 6.190 6.190 36,900 +0.00(+0.00%)
Nov 11, 2005 6.050 6.220 6.050 6.190 41,600 +0.13(+2.15%)
Nov 10, 2005 6.110 6.120 5.970 6.060 62,500 +0.00(+0.00%)
Nov 09, 2005 6.100 6.150 6.060 6.060 23,500 -0.04(-0.66%)
Nov 08, 2005 6.210 6.210 6.060 6.100 22,400 -0.11(-1.77%)
Nov 07, 2005 6.280 6.350 6.180 6.210 39,400 -0.05(-0.80%)
Nov 04, 2005 6.130 6.280 6.100 6.260 83,500 +0.14(+2.29%)
Nov 03, 2005 6.000 6.250 6.000 6.120 70,100 +0.09(+1.49%)
Nov 02, 2005 5.800 6.040 5.800 6.030 88,300 +0.22(+3.79%)
Nov 01, 2005 6.120 6.120 5.770 5.810 63,900 -0.33(-5.37%)
Oct 31, 2005 6.100 6.160 6.060 6.140 125,700 +0.05(+0.82%)
Oct 28, 2005 5.980 6.160 5.950 6.090 177,000 +0.13(+2.18%)
Oct 27, 2005 6.700 6.700 5.750 5.960 344,900 -0.67(-10.11%)
Oct 26, 2005 6.650 6.810 6.590 6.630 89,600 -0.02(-0.30%)
Oct 25, 2005 6.660 6.740 6.600 6.650 45,800 +0.00(+0.00%)
Oct 24, 2005 6.590 6.690 6.570 6.650 51,400 +0.08(+1.22%)
Oct 21, 2005 6.800 6.800 6.520 6.570 56,500 -0.22(-3.24%)
Oct 20, 2005 6.820 6.860 6.720 6.790 26,500 -0.04(-0.59%)
Oct 19, 2005 6.790 6.850 6.600 6.830 60,600 +0.04(+0.59%)
Oct 18, 2005 7.070 7.120 6.690 6.790 133,700 -0.29(-4.10%)
Oct 17, 2005 7.000 7.240 7.000 7.080 49,000 +0.07(+1.00%)
Oct 14, 2005 7.060 7.060 6.660 7.010 153,600 -0.04(-0.57%)
Oct 13, 2005 7.320 7.320 7.040 7.050 45,900 -0.35(-4.73%)
Oct 12, 2005 7.500 7.680 7.400 7.400 27,000 -0.07(-0.94%)
Oct 11, 2005 7.620 7.650 7.460 7.470 21,600 -0.12(-1.58%)
Oct 10, 2005 7.930 7.930 7.400 7.590 47,900 +0.16(+2.15%)
Oct 07, 2005 7.490 7.570 7.380 7.430 33,700 -0.10(-1.33%)
Oct 06, 2005 7.420 7.600 7.400 7.530 68,900 +0.12(+1.62%)
Oct 05, 2005 7.650 7.700 7.350 7.410 110,700 -0.29(-3.77%)
Oct 04, 2005 7.700 7.700 7.540 7.700 34,200 +0.03(+0.39%)
Oct 03, 2005 7.700 7.700 7.600 7.670 48,500 -0.03(-0.39%)
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%)
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.