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 (%)
Aug 31, 2004 5.500 5.600 5.440 5.450 201,300 +0.01(+0.18%)
Aug 30, 2004 5.550 5.770 5.400 5.440 383,700 -0.06(-1.09%)
Aug 27, 2004 5.400 5.510 5.390 5.500 338,700 +0.10(+1.85%)
Aug 26, 2004 5.440 5.450 5.310 5.400 384,700 +0.10(+1.89%)
Aug 25, 2004 5.430 5.440 5.250 5.300 358,900 -0.05(-0.93%)
Aug 24, 2004 5.430 5.600 5.280 5.350 360,400 -0.07(-1.29%)
Aug 23, 2004 5.570 5.800 5.370 5.420 519,100 -0.12(-2.17%)
Aug 20, 2004 5.550 5.850 5.500 5.540 505,100 +0.03(+0.54%)
Aug 19, 2004 6.370 6.370 5.310 5.510 741,300 -0.69(-11.13%)
Aug 18, 2004 6.340 6.660 6.020 6.200 520,000 -0.14(-2.21%)
Aug 17, 2004 5.110 6.520 5.100 6.340 1,548,400 +1.14(+21.92%)
Aug 16, 2004 4.520 5.640 4.520 5.200 1,346,100 +0.78(+17.65%)
Aug 13, 2004 4.500 4.690 4.150 4.420 1,036,800 +0.11(+2.55%)
Aug 12, 2004 5.670 5.900 4.270 4.310 1,962,900 -1.33(-23.58%)
Aug 11, 2004 7.400 7.500 5.510 5.640 3,009,400 -3.87(-40.69%)
Aug 10, 2004 9.640 9.660 9.100 9.510 174,600 -0.03(-0.31%)
Aug 09, 2004 9.560 9.850 9.430 9.540 218,700 -0.01(-0.10%)
Aug 06, 2004 9.500 9.600 9.400 9.550 200,600 -0.04(-0.42%)
Aug 05, 2004 9.930 9.980 9.510 9.590 83,600 -0.28(-2.84%)
Aug 04, 2004 9.830 10.06 9.300 9.870 749,300 -0.04(-0.40%)
Aug 03, 2004 10.03 10.15 9.860 9.910 93,100 -0.22(-2.17%)
Aug 02, 2004 10.10 10.25 9.900 10.13 159,200 +0.03(+0.30%)
Jul 30, 2004 10.15 10.22 9.920 10.10 200,200 -0.13(-1.27%)
Jul 29, 2004 10.01 10.32 10.00 10.23 173,600 +0.12(+1.19%)
Jul 28, 2004 10.15 10.16 9.900 10.11 298,500 -0.12(-1.17%)
Jul 27, 2004 10.01 10.28 10.00 10.23 190,900 +0.32(+3.23%)
Jul 26, 2004 10.20 10.25 9.860 9.910 266,900 +0.06(+0.61%)
Jul 23, 2004 9.720 9.850 9.500 9.850 405,800 +0.10(+1.03%)
Jul 22, 2004 10.00 10.06 9.700 9.750 226,000 -0.33(-3.27%)
Jul 21, 2004 10.19 10.22 10.00 10.08 226,500 -0.10(-0.98%)
Jul 20, 2004 10.10 10.21 10.07 10.18 127,400 +0.08(+0.79%)
Jul 19, 2004 10.12 10.18 10.02 10.10 329,700 +0.08(+0.80%)
Jul 16, 2004 10.51 10.65 10.00 10.02 224,200 -0.45(-4.30%)
Jul 15, 2004 9.500 10.50 9.390 10.47 743,500 +0.97(+10.21%)
Jul 14, 2004 9.470 9.650 9.380 9.500 788,700 -0.24(-2.46%)
Jul 13, 2004 9.720 10.11 9.680 9.740 323,900 -0.06(-0.61%)
Jul 12, 2004 10.09 10.09 9.730 9.800 389,700 -0.29(-2.87%)
Jul 09, 2004 10.13 10.36 9.970 10.09 473,100 +0.06(+0.60%)
Jul 08, 2004 10.69 10.76 10.01 10.03 223,400 -0.66(-6.17%)
Jul 07, 2004 10.50 10.87 10.50 10.69 102,600 +0.30(+2.89%)
Jul 06, 2004 10.90 10.93 10.16 10.39 652,500 -0.90(-7.97%)
Jul 02, 2004 11.45 11.45 10.90 11.29 252,900 -0.23(-2.00%)
Jul 01, 2004 11.70 11.70 11.35 11.52 211,800 -0.20(-1.71%)
Jun 30, 2004 11.45 11.82 11.45 11.72 231,600 +0.13(+1.12%)
Jun 29, 2004 11.19 11.64 11.19 11.59 382,000 +0.30(+2.66%)
Jun 28, 2004 11.24 11.45 11.06 11.29 218,400 -0.04(-0.35%)
Jun 25, 2004 11.12 11.39 10.96 11.33 208,500 +0.28(+2.53%)
Jun 24, 2004 11.00 11.35 10.93 11.05 325,500 +0.05(+0.45%)
Jun 23, 2004 10.70 11.52 10.51 11.00 694,500 +0.38(+3.58%)
Jun 22, 2004 9.410 10.73 9.400 10.62 1,222,800 +1.28(+13.70%)
Jun 21, 2004 10.70 10.95 9.250 9.340 1,630,200 -2.47(-20.91%)
Jun 18, 2004 12.00 12.15 11.69 11.81 438,800 -0.19(-1.58%)
Jun 17, 2004 11.55 12.09 11.55 12.00 589,300 -0.17(-1.40%)
Jun 16, 2004 12.80 13.10 12.17 12.17 809,500 -0.58(-4.55%)
Jun 15, 2004 14.34 14.34 12.00 12.75 2,422,300 -1.66(-11.52%)
Jun 14, 2004 15.75 15.75 14.41 14.41 464,900 -1.34(-8.51%)
Jun 10, 2004 15.80 15.96 15.70 15.75 143,600 +0.02(+0.13%)
Jun 09, 2004 16.02 16.05 15.57 15.73 54,600 -0.28(-1.75%)
Jun 08, 2004 16.01 16.02 15.92 16.01 79,400 +0.00(+0.00%)
Jun 07, 2004 16.01 16.01 15.65 16.01 117,200 +0.05(+0.31%)
Jun 04, 2004 15.99 16.02 15.91 15.96 39,200 -0.01(-0.06%)
Jun 03, 2004 16.03 16.06 15.95 15.97 72,300 -0.06(-0.37%)
Jun 02, 2004 16.10 16.10 15.90 16.03 93,800 -0.07(-0.43%)
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.