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 (%)
May 31, 2006 7.760 7.860 7.690 7.830 115,000 -0.03(-0.38%)
May 30, 2006 7.900 7.930 7.770 7.860 106,800 +0.00(+0.00%)
May 26, 2006 7.740 7.920 7.740 7.860 268,000 +0.14(+1.81%)
May 25, 2006 7.600 7.740 7.510 7.720 107,700 +0.16(+2.12%)
May 24, 2006 7.540 7.570 7.510 7.560 225,900 +0.06(+0.80%)
May 23, 2006 7.400 7.610 7.400 7.500 196,000 +0.05(+0.67%)
May 22, 2006 7.440 7.610 7.350 7.450 162,700 -0.04(-0.53%)
May 19, 2006 7.410 7.530 7.320 7.490 67,800 +0.03(+0.40%)
May 18, 2006 7.530 7.640 7.320 7.460 65,200 -0.08(-1.06%)
May 17, 2006 7.640 7.720 7.520 7.540 42,800 -0.08(-1.05%)
May 16, 2006 7.410 7.640 7.410 7.620 77,500 +0.21(+2.83%)
May 15, 2006 7.530 7.530 7.360 7.410 145,600 -0.02(-0.27%)
May 12, 2006 7.530 7.530 7.410 7.430 57,700 -0.10(-1.33%)
May 11, 2006 7.450 7.610 7.450 7.530 71,500 +0.00(+0.00%)
May 10, 2006 7.650 7.750 7.520 7.530 96,500 -0.20(-2.59%)
May 09, 2006 7.600 7.840 7.520 7.730 96,000 +0.04(+0.52%)
May 08, 2006 7.750 7.860 7.500 7.690 223,200 -0.06(-0.77%)
May 05, 2006 7.690 7.750 7.590 7.750 325,200 +0.03(+0.39%)
May 04, 2006 6.860 7.880 6.860 7.720 1,041,900 +0.87(+12.70%)
May 03, 2006 6.930 7.000 6.830 6.850 50,700 +0.00(+0.00%)
May 02, 2006 6.700 6.900 6.700 6.850 60,100 +0.11(+1.63%)
May 01, 2006 6.740 6.760 6.580 6.740 60,900 +0.03(+0.45%)
Apr 28, 2006 6.750 6.770 6.700 6.710 57,600 -0.04(-0.59%)
Apr 27, 2006 6.520 7.000 6.510 6.750 114,600 +0.13(+1.96%)
Apr 26, 2006 6.620 6.730 6.480 6.620 36,200 +0.10(+1.53%)
Apr 25, 2006 6.670 6.670 6.450 6.520 64,400 -0.16(-2.40%)
Apr 24, 2006 6.670 6.730 6.570 6.680 33,600 +0.01(+0.15%)
Apr 21, 2006 6.690 6.710 6.630 6.670 47,400 +0.06(+0.91%)
Apr 20, 2006 6.540 6.620 6.450 6.610 38,700 +0.09(+1.38%)
Apr 19, 2006 6.530 6.540 6.420 6.520 48,700 -0.02(-0.31%)
Apr 18, 2006 6.700 6.700 6.450 6.540 65,900 -0.16(-2.39%)
Apr 17, 2006 6.770 6.840 6.560 6.700 49,800 -0.06(-0.89%)
Apr 13, 2006 6.920 6.910 6.750 6.760 55,800 -0.16(-2.31%)
Apr 12, 2006 6.900 6.960 6.880 6.920 40,700 -0.01(-0.14%)
Apr 11, 2006 6.950 7.010 6.893 6.930 54,000 -0.07(-1.00%)
Apr 10, 2006 6.960 7.000 6.880 7.000 53,900 +0.07(+1.01%)
Apr 07, 2006 6.850 6.990 6.850 6.930 25,800 +0.08(+1.17%)
Apr 06, 2006 6.900 6.900 6.780 6.850 191,900 +0.01(+0.15%)
Apr 05, 2006 7.010 7.010 6.760 6.840 152,400 -0.16(-2.29%)
Apr 04, 2006 7.020 7.050 6.970 7.000 83,100 +0.02(+0.29%)
Apr 03, 2006 7.020 7.150 6.950 6.980 160,700 +0.03(+0.43%)
Mar 31, 2006 7.120 7.150 6.900 6.950 202,700 -0.15(-2.11%)
Mar 30, 2006 7.140 7.220 7.070 7.100 214,200 -0.04(-0.56%)
Mar 29, 2006 6.980 7.230 6.980 7.140 417,200 +0.16(+2.29%)
Mar 28, 2006 6.990 7.210 6.940 6.980 414,600 -0.01(-0.14%)
Mar 27, 2006 6.960 7.130 6.900 6.990 93,000 -0.03(-0.43%)
Mar 24, 2006 7.130 7.150 7.010 7.020 43,400 -0.05(-0.71%)
Mar 23, 2006 7.080 7.140 7.040 7.070 32,300 +0.04(+0.57%)
Mar 22, 2006 7.080 7.160 7.010 7.030 52,600 +0.02(+0.29%)
Mar 21, 2006 7.110 7.180 7.010 7.010 57,800 -0.15(-2.09%)
Mar 20, 2006 7.180 7.200 7.070 7.160 66,700 +0.04(+0.56%)
Mar 17, 2006 6.770 7.150 6.770 7.120 116,300 +0.25(+3.64%)
Mar 16, 2006 6.840 6.910 6.750 6.870 108,200 +0.02(+0.29%)
Mar 15, 2006 6.770 6.880 6.640 6.850 93,800 +0.07(+1.03%)
Mar 14, 2006 6.720 6.800 6.720 6.780 14,800 +0.05(+0.74%)
Mar 13, 2006 6.850 6.850 6.600 6.730 71,900 -0.12(-1.75%)
Mar 10, 2006 6.850 6.900 6.700 6.850 71,800 -0.05(-0.72%)
Mar 09, 2006 6.870 6.900 6.710 6.900 63,800 +0.08(+1.17%)
Mar 08, 2006 6.840 6.840 6.550 6.820 82,500 +0.00(+0.00%)
Mar 07, 2006 7.170 7.170 6.670 6.820 170,500 -0.30(-4.21%)
Mar 06, 2006 6.900 7.180 6.800 7.120 387,800 +0.36(+5.33%)
Mar 03, 2006 6.900 6.950 6.740 6.760 52,300 -0.19(-2.73%)
Mar 02, 2006 6.760 6.980 6.600 6.950 211,600 +0.69(+11.02%)
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.