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 29, 2005 5.900 5.920 5.720 5.840 123,000 +0.03(+0.52%)
Apr 28, 2005 5.930 6.000 5.800 5.810 73,000 -0.14(-2.35%)
Apr 27, 2005 6.120 6.140 5.940 5.950 142,700 -0.20(-3.25%)
Apr 26, 2005 6.230 6.250 6.120 6.150 47,400 -0.07(-1.13%)
Apr 25, 2005 6.200 6.220 6.100 6.220 85,400 +0.05(+0.81%)
Apr 22, 2005 6.080 6.180 6.050 6.170 84,700 +0.09(+1.48%)
Apr 21, 2005 5.990 6.110 5.980 6.080 49,500 +0.17(+2.88%)
Apr 20, 2005 6.050 6.150 5.860 5.910 79,400 -0.14(-2.31%)
Apr 19, 2005 6.150 6.200 5.920 6.050 100,500 -0.04(-0.66%)
Apr 18, 2005 6.050 6.190 5.900 6.090 102,700 -0.06(-0.98%)
Apr 15, 2005 6.170 6.230 6.050 6.150 298,500 -0.05(-0.81%)
Apr 14, 2005 6.020 6.280 6.000 6.200 128,400 +0.16(+2.65%)
Apr 13, 2005 6.400 6.400 6.040 6.040 51,400 -0.31(-4.88%)
Apr 12, 2005 6.200 6.350 6.190 6.350 93,800 +0.15(+2.42%)
Apr 11, 2005 6.200 6.250 6.160 6.200 270,700 +0.01(+0.16%)
Apr 08, 2005 6.150 6.250 6.090 6.190 86,000 +0.09(+1.48%)
Apr 07, 2005 6.060 6.120 6.050 6.100 29,800 +0.03(+0.49%)
Apr 06, 2005 5.990 6.120 5.990 6.070 130,900 +0.07(+1.17%)
Apr 05, 2005 5.970 6.070 5.950 6.000 148,400 +0.03(+0.50%)
Apr 04, 2005 6.000 6.030 5.920 5.970 52,000 -0.05(-0.83%)
Apr 01, 2005 6.020 6.120 5.950 6.020 64,100 +0.07(+1.18%)
Mar 31, 2005 6.010 6.090 5.850 5.950 113,500 -0.06(-1.00%)
Mar 30, 2005 6.000 6.100 5.990 6.010 38,900 +0.01(+0.17%)
Mar 29, 2005 6.060 6.150 6.000 6.000 66,000 -0.08(-1.32%)
Mar 28, 2005 6.030 6.160 5.970 6.080 147,400 +0.08(+1.33%)
Mar 24, 2005 5.960 6.140 5.960 6.000 587,800 +0.10(+1.69%)
Mar 23, 2005 5.940 6.020 5.880 5.900 52,900 -0.04(-0.67%)
Mar 22, 2005 5.850 6.050 5.850 5.940 196,000 +0.11(+1.89%)
Mar 21, 2005 5.950 5.960 5.800 5.830 156,000 -0.07(-1.19%)
Mar 18, 2005 5.900 6.000 5.780 5.900 318,200 -0.10(-1.67%)
Mar 17, 2005 6.000 6.000 5.920 6.000 127,000 +0.05(+0.84%)
Mar 16, 2005 5.940 6.000 5.850 5.950 108,800 -0.04(-0.67%)
Mar 15, 2005 6.100 6.100 5.870 5.990 152,100 -0.05(-0.83%)
Mar 14, 2005 6.030 6.130 6.000 6.040 28,300 +0.01(+0.17%)
Mar 11, 2005 6.100 6.180 6.030 6.030 147,900 -0.07(-1.15%)
Mar 10, 2005 6.050 6.220 6.050 6.100 67,700 +0.00(+0.00%)
Mar 09, 2005 5.890 6.220 5.890 6.100 175,900 +0.07(+1.16%)
Mar 08, 2005 6.020 6.150 6.010 6.030 137,700 +0.03(+0.50%)
Mar 07, 2005 6.200 6.250 5.800 6.000 346,200 -0.25(-4.00%)
Mar 04, 2005 6.350 6.420 6.200 6.250 158,600 -0.07(-1.11%)
Mar 03, 2005 6.430 6.570 6.290 6.320 433,400 -0.05(-0.78%)
Mar 02, 2005 6.950 6.970 6.360 6.370 474,700 -0.48(-7.01%)
Mar 01, 2005 6.400 7.300 6.320 6.850 1,003,200 +0.77(+12.66%)
Feb 28, 2005 6.150 6.220 6.080 6.080 320,200 -0.02(-0.33%)
Feb 25, 2005 6.210 6.370 5.960 6.100 309,200 -0.13(-2.09%)
Feb 24, 2005 6.200 6.300 6.180 6.230 126,600 +0.03(+0.48%)
Feb 23, 2005 6.250 6.340 6.160 6.200 71,500 +0.04(+0.65%)
Feb 22, 2005 6.250 6.280 6.140 6.160 106,800 -0.10(-1.60%)
Feb 18, 2005 6.330 6.490 6.260 6.260 90,800 -0.04(-0.63%)
Feb 17, 2005 6.100 6.360 6.100 6.300 324,300 +0.25(+4.13%)
Feb 16, 2005 6.150 6.150 6.050 6.050 200,200 -0.10(-1.63%)
Feb 15, 2005 6.150 6.150 6.080 6.150 91,300 +0.04(+0.65%)
Feb 14, 2005 6.140 6.260 6.030 6.110 126,900 -0.03(-0.49%)
Feb 11, 2005 5.940 6.300 5.910 6.140 246,200 +0.10(+1.66%)
Feb 10, 2005 6.230 6.230 5.900 6.040 252,200 -0.29(-4.58%)
Feb 09, 2005 6.110 6.330 6.110 6.330 403,900 +0.23(+3.77%)
Feb 08, 2005 6.590 6.590 6.050 6.100 351,000 -0.39(-6.01%)
Feb 07, 2005 6.520 6.760 6.420 6.490 256,900 +0.02(+0.31%)
Feb 04, 2005 6.810 6.930 6.410 6.470 476,300 -0.43(-6.23%)
Feb 03, 2005 7.020 7.070 6.810 6.900 279,800 -0.22(-3.09%)
Feb 02, 2005 7.120 7.210 7.060 7.120 137,600 -0.03(-0.42%)
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.