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 (%)
Feb 29, 2008 11.55 11.74 11.47 11.59 94,600 +0.04(+0.35%)
Feb 28, 2008 11.82 11.82 11.39 11.55 170,800 -0.21(-1.79%)
Feb 27, 2008 11.88 11.93 11.58 11.76 115,600 -0.16(-1.34%)
Feb 26, 2008 11.22 12.20 11.20 11.92 282,953 +0.76(+6.81%)
Feb 25, 2008 11.55 11.55 11.02 11.16 176,400 -0.29(-2.53%)
Feb 22, 2008 11.16 11.45 10.80 11.45 244,288 +0.39(+3.53%)
Feb 21, 2008 11.04 11.43 11.02 11.06 230,100 +0.11(+1.00%)
Feb 20, 2008 10.96 11.01 10.74 10.95 170,600 -0.01(-0.09%)
Feb 19, 2008 10.38 11.00 10.38 10.96 238,650 +0.55(+5.28%)
Feb 18, 2008 10.38 10.75 10.38 10.41 0 +0.00(+0.00%)
Feb 15, 2008 10.38 10.75 10.38 10.41 164,700 +0.00(+0.00%)
Feb 14, 2008 10.39 10.74 10.37 10.41 206,165 +0.12(+1.17%)
Feb 13, 2008 10.12 10.57 10.05 10.29 192,200 +0.29(+2.90%)
Feb 12, 2008 10.10 10.89 10.00 10.00 415,300 +0.31(+3.20%)
Feb 11, 2008 9.990 10.10 9.610 9.690 165,500 +0.13(+1.36%)
Feb 08, 2008 9.600 9.930 9.520 9.560 95,200 +0.01(+0.10%)
Feb 07, 2008 9.870 9.990 9.360 9.550 142,600 -0.41(-4.12%)
Feb 06, 2008 9.870 10.10 9.870 9.960 74,300 +0.12(+1.22%)
Feb 05, 2008 10.10 10.15 9.790 9.840 143,813 -0.27(-2.67%)
Feb 04, 2008 9.400 10.11 9.400 10.11 115,500 +0.65(+6.87%)
Feb 01, 2008 9.300 9.600 9.100 9.460 188,330 +0.01(+0.11%)
Jan 31, 2008 9.760 9.830 9.270 9.450 143,953 -0.37(-3.77%)
Jan 30, 2008 9.350 10.05 9.350 9.820 113,400 +0.41(+4.36%)
Jan 29, 2008 9.710 9.720 9.200 9.410 108,098 -0.23(-2.41%)
Jan 28, 2008 9.270 9.730 9.250 9.642 124,840 +0.30(+3.24%)
Jan 25, 2008 9.890 9.890 9.340 9.340 82,010 -0.42(-4.30%)
Jan 24, 2008 9.470 9.910 9.450 9.760 120,700 +0.49(+5.29%)
Jan 23, 2008 9.320 9.490 9.060 9.270 192,400 -0.29(-3.03%)
Jan 22, 2008 9.810 10.38 9.350 9.560 569,435 -0.07(-0.73%)
Jan 21, 2008 10.22 10.22 9.550 9.630 0 +0.00(+0.00%)
Jan 18, 2008 10.22 10.22 9.550 9.630 102,800 -0.51(-5.03%)
Jan 17, 2008 10.50 10.50 9.890 10.14 116,300 -0.37(-3.52%)
Jan 16, 2008 10.44 10.56 10.06 10.51 99,200 +0.02(+0.19%)
Jan 15, 2008 10.76 10.85 10.39 10.49 145,900 -0.36(-3.32%)
Jan 14, 2008 11.04 11.05 10.78 10.85 89,000 -0.03(-0.28%)
Jan 11, 2008 10.59 11.30 10.56 10.88 106,500 +0.15(+1.40%)
Jan 10, 2008 10.30 10.89 10.21 10.73 212,900 +0.43(+4.17%)
Jan 09, 2008 10.20 10.49 10.15 10.30 205,400 +0.09(+0.88%)
Jan 08, 2008 10.25 10.75 10.21 10.21 212,100 -0.05(-0.49%)
Jan 07, 2008 10.30 10.50 10.10 10.26 94,500 -0.05(-0.48%)
Jan 04, 2008 10.30 10.55 10.26 10.31 82,800 -0.12(-1.15%)
Jan 03, 2008 10.71 10.81 10.43 10.43 37,100 -0.20(-1.88%)
Jan 02, 2008 11.12 11.12 10.61 10.63 81,200 -0.38(-3.45%)
Jan 01, 2008 10.59 11.11 10.25 11.01 0 +0.00(+0.00%)
Dec 31, 2007 10.59 11.11 10.25 11.01 63,700 +0.24(+2.23%)
Dec 28, 2007 10.72 10.84 10.49 10.77 61,300 +0.14(+1.32%)
Dec 27, 2007 10.64 10.76 10.54 10.63 15,300 -0.05(-0.47%)
Dec 26, 2007 10.55 10.84 10.49 10.68 40,945 -0.04(-0.37%)
Dec 24, 2007 10.25 10.72 10.25 10.72 37,500 +0.39(+3.78%)
Dec 21, 2007 10.26 10.33 10.01 10.33 45,300 +0.04(+0.39%)
Dec 20, 2007 10.39 10.45 10.14 10.29 36,200 -0.17(-1.63%)
Dec 19, 2007 10.41 10.49 10.07 10.46 43,000 +0.03(+0.29%)
Dec 18, 2007 10.05 10.50 10.01 10.43 65,400 +0.42(+4.20%)
Dec 17, 2007 10.00 10.32 9.990 10.01 44,900 +0.02(+0.20%)
Dec 14, 2007 10.13 10.29 9.970 9.990 53,300 -0.14(-1.38%)
Dec 13, 2007 10.35 10.41 9.955 10.13 59,873 -0.22(-2.13%)
Dec 12, 2007 10.11 10.58 10.11 10.35 37,200 +0.30(+2.99%)
Dec 11, 2007 10.30 10.53 10.00 10.05 64,800 -0.33(-3.18%)
Dec 10, 2007 10.90 10.90 10.29 10.38 108,740 -0.44(-4.07%)
Dec 07, 2007 10.47 10.90 10.47 10.82 46,300 +0.36(+3.44%)
Dec 06, 2007 10.69 10.73 10.44 10.46 124,500 -0.20(-1.88%)
Dec 05, 2007 10.53 10.85 10.50 10.66 49,600 +0.16(+1.52%)
Dec 04, 2007 10.28 10.53 10.22 10.50 78,000 +0.15(+1.45%)
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.