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 (%)
Dec 31, 2004 8.060 8.160 8.000 8.100 179,900 -0.07(-0.86%)
Dec 30, 2004 8.320 8.390 8.120 8.170 120,000 -0.03(-0.37%)
Dec 29, 2004 8.050 8.270 8.050 8.200 124,400 +0.15(+1.86%)
Dec 28, 2004 7.960 8.100 7.960 8.050 217,800 +0.06(+0.75%)
Dec 27, 2004 8.030 8.070 7.950 7.990 117,700 -0.04(-0.50%)
Dec 23, 2004 8.000 8.070 7.970 8.030 209,900 +0.04(+0.50%)
Dec 22, 2004 8.060 8.070 7.920 7.990 311,500 -0.04(-0.50%)
Dec 21, 2004 7.870 8.150 7.850 8.030 441,900 +0.19(+2.42%)
Dec 20, 2004 7.980 8.250 7.840 7.840 258,700 -0.09(-1.13%)
Dec 17, 2004 7.970 8.000 7.870 7.930 204,200 -0.01(-0.13%)
Dec 16, 2004 7.880 7.970 7.870 7.940 86,200 -0.01(-0.13%)
Dec 15, 2004 7.950 7.980 7.850 7.950 78,400 +0.04(+0.51%)
Dec 14, 2004 7.880 7.970 7.790 7.910 170,200 -0.04(-0.50%)
Dec 13, 2004 7.980 7.990 7.610 7.950 250,100 +0.05(+0.63%)
Dec 10, 2004 7.790 7.910 7.630 7.900 216,700 +0.04(+0.51%)
Dec 09, 2004 7.890 7.920 7.670 7.860 116,700 -0.12(-1.50%)
Dec 08, 2004 7.260 7.980 7.260 7.980 164,700 +0.81(+11.30%)
Dec 07, 2004 7.350 7.490 7.170 7.170 134,900 -0.15(-2.05%)
Dec 06, 2004 7.710 7.710 7.040 7.320 282,500 -0.38(-4.94%)
Dec 03, 2004 7.990 8.050 7.700 7.700 93,500 -0.25(-3.14%)
Dec 02, 2004 8.020 8.090 7.910 7.950 311,300 -0.06(-0.75%)
Dec 01, 2004 7.880 8.070 7.850 8.010 292,600 +0.21(+2.69%)
Nov 30, 2004 7.700 7.900 7.700 7.800 332,600 +0.04(+0.52%)
Nov 29, 2004 7.850 7.950 7.540 7.760 340,800 -0.04(-0.51%)
Nov 26, 2004 7.350 7.850 7.350 7.800 122,300 +0.52(+7.14%)
Nov 24, 2004 7.200 7.300 7.100 7.280 277,400 +0.21(+2.97%)
Nov 23, 2004 6.700 7.090 6.700 7.070 227,500 +0.37(+5.52%)
Nov 22, 2004 6.650 6.740 6.550 6.700 142,600 +0.04(+0.60%)
Nov 19, 2004 6.700 6.700 6.550 6.660 143,200 +0.02(+0.30%)
Nov 18, 2004 6.520 6.670 6.380 6.640 137,500 +0.06(+0.91%)
Nov 17, 2004 6.440 6.610 6.110 6.580 298,500 +0.14(+2.17%)
Nov 16, 2004 6.460 6.530 6.400 6.440 185,800 +0.08(+1.26%)
Nov 15, 2004 6.000 6.380 5.980 6.360 210,400 +0.25(+4.09%)
Nov 12, 2004 6.000 6.200 6.000 6.110 134,300 +0.06(+0.99%)
Nov 11, 2004 5.950 6.200 5.950 6.050 279,100 +0.12(+2.02%)
Nov 10, 2004 6.200 6.200 5.920 5.930 382,000 -0.24(-3.89%)
Nov 09, 2004 6.250 6.250 6.120 6.170 83,200 -0.05(-0.80%)
Nov 08, 2004 6.150 6.250 6.130 6.220 141,400 +0.14(+2.30%)
Nov 05, 2004 6.220 6.220 6.050 6.080 151,900 -0.07(-1.14%)
Nov 04, 2004 6.170 6.190 6.080 6.150 176,200 +0.06(+0.99%)
Nov 03, 2004 6.130 6.140 6.070 6.090 122,800 +0.06(+1.00%)
Nov 02, 2004 6.150 6.180 6.010 6.030 161,200 -0.07(-1.15%)
Nov 01, 2004 6.450 6.450 6.010 6.100 250,100 -0.35(-5.43%)
Oct 29, 2004 6.310 6.480 6.030 6.450 148,400 +0.14(+2.22%)
Oct 28, 2004 6.000 6.870 6.000 6.310 639,300 +0.67(+11.88%)
Oct 27, 2004 5.600 5.690 5.500 5.640 116,200 +0.13(+2.36%)
Oct 26, 2004 5.490 5.570 5.450 5.510 123,900 +0.03(+0.55%)
Oct 25, 2004 5.450 5.540 5.450 5.480 82,500 +0.03(+0.55%)
Oct 22, 2004 5.410 5.500 5.410 5.450 124,600 +0.04(+0.74%)
Oct 21, 2004 5.320 5.500 5.320 5.410 244,800 +0.06(+1.12%)
Oct 20, 2004 5.200 5.380 5.190 5.350 136,900 +0.10(+1.90%)
Oct 19, 2004 5.360 5.450 5.240 5.250 293,700 -0.15(-2.78%)
Oct 18, 2004 5.480 5.580 5.320 5.400 163,400 -0.08(-1.46%)
Oct 15, 2004 5.500 5.510 5.390 5.480 110,700 -0.04(-0.72%)
Oct 14, 2004 5.450 5.590 5.450 5.520 194,800 +0.04(+0.73%)
Oct 13, 2004 5.550 5.610 5.470 5.480 174,200 -0.08(-1.44%)
Oct 12, 2004 5.500 5.560 5.380 5.560 149,400 +0.07(+1.28%)
Oct 11, 2004 5.380 5.490 5.150 5.490 204,100 +0.07(+1.29%)
Oct 08, 2004 5.500 5.520 5.350 5.420 317,500 -0.09(-1.63%)
Oct 07, 2004 5.600 5.600 5.470 5.510 200,400 -0.09(-1.61%)
Oct 06, 2004 5.620 5.650 5.560 5.600 111,200 -0.02(-0.36%)
Oct 05, 2004 5.700 5.700 5.550 5.620 157,400 +0.02(+0.36%)
Oct 04, 2004 5.540 5.700 5.500 5.600 253,900 +0.23(+4.28%)
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.