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 30, 2002 13.57 14.25 13.40 14.25 127,800 +0.70(+5.17%)
Apr 29, 2002 14.24 14.25 12.90 13.55 172,000 -0.60(-4.24%)
Apr 26, 2002 13.35 14.15 13.35 14.15 92,500 +0.27(+1.95%)
Apr 25, 2002 13.75 13.97 13.49 13.88 53,700 +0.03(+0.22%)
Apr 24, 2002 13.80 13.95 13.75 13.85 53,900 +0.10(+0.73%)
Apr 23, 2002 13.00 13.93 13.00 13.75 1,300,000 +0.65(+4.96%)
Apr 22, 2002 13.07 13.10 12.70 13.10 102,100 -0.07(-0.53%)
Apr 19, 2002 13.65 13.70 13.16 13.17 100,200 -0.58(-4.22%)
Apr 18, 2002 13.25 13.75 13.15 13.75 125,100 +0.60(+4.56%)
Apr 17, 2002 12.95 13.65 12.79 13.15 99,400 +0.18(+1.39%)
Apr 16, 2002 12.65 13.00 12.65 12.97 233,500 +0.42(+3.35%)
Apr 15, 2002 11.78 12.75 11.78 12.55 127,100 +0.77(+6.54%)
Apr 12, 2002 11.28 11.94 11.26 11.78 99,100 +0.50(+4.43%)
Apr 11, 2002 12.20 12.20 11.00 11.28 157,300 -1.02(-8.29%)
Apr 10, 2002 12.14 12.46 11.85 12.30 135,300 +0.26(+2.16%)
Apr 09, 2002 11.40 12.10 11.31 12.04 164,000 +0.54(+4.70%)
Apr 08, 2002 11.25 11.59 11.22 11.50 64,300 +0.25(+2.22%)
Apr 05, 2002 11.50 11.50 11.10 11.25 45,100 -0.25(-2.17%)
Apr 04, 2002 11.30 11.58 11.25 11.50 114,700 +0.10(+0.88%)
Apr 03, 2002 11.50 11.65 11.23 11.40 107,300 +0.09(+0.80%)
Apr 02, 2002 11.10 11.50 11.10 11.31 142,100 +0.26(+2.35%)
Apr 01, 2002 10.28 11.49 10.28 11.05 80,100 +0.70(+6.76%)
Mar 29, 2002 10.05 10.35 10.05 10.35 50,300 +0.00(+0.00%)
Mar 28, 2002 10.05 10.35 10.05 10.35 50,300 +0.20(+1.97%)
Mar 27, 2002 10.00 10.20 10.00 10.15 46,400 +0.07(+0.69%)
Mar 26, 2002 10.00 10.11 9.900 10.08 60,800 +0.18(+1.82%)
Mar 25, 2002 10.11 10.21 9.700 9.900 66,400 -0.11(-1.10%)
Mar 22, 2002 10.10 10.35 9.910 10.01 72,500 -0.19(-1.86%)
Mar 21, 2002 9.850 10.40 9.850 10.20 132,000 +0.45(+4.62%)
Mar 20, 2002 9.360 9.750 9.330 9.750 103,200 +0.29(+3.07%)
Mar 19, 2002 9.350 9.460 9.310 9.460 1,980,000 +0.11(+1.18%)
Mar 18, 2002 9.200 9.350 9.190 9.350 62,700 +0.15(+1.63%)
Mar 15, 2002 9.150 9.300 9.100 9.200 70,000 -0.03(-0.33%)
Mar 14, 2002 9.250 9.290 9.150 9.230 36,000 -0.10(-1.07%)
Mar 13, 2002 8.980 9.440 8.980 9.330 165,400 +0.45(+5.07%)
Mar 12, 2002 8.900 8.930 8.860 8.880 22,000 +0.03(+0.34%)
Mar 11, 2002 8.840 8.950 8.660 8.850 33,100 +0.01(+0.11%)
Mar 08, 2002 8.890 8.970 8.800 8.840 86,100 -0.04(-0.45%)
Mar 07, 2002 8.810 8.880 8.800 8.880 37,800 +0.00(+0.00%)
Mar 06, 2002 8.780 9.000 8.760 8.880 44,600 +0.17(+1.95%)
Mar 05, 2002 9.060 9.130 8.650 8.710 48,900 -0.40(-4.39%)
Mar 04, 2002 9.150 9.190 9.000 9.110 1,340,000 -0.14(-1.51%)
Mar 01, 2002 9.180 9.300 9.100 9.250 54,300 +0.00(+0.00%)
Feb 28, 2002 9.180 9.250 9.050 9.250 69,100 +0.07(+0.76%)
Feb 27, 2002 9.020 9.180 9.010 9.180 260,000 +0.14(+1.55%)
Feb 26, 2002 9.100 9.100 9.010 9.040 22,500 -0.16(-1.74%)
Feb 25, 2002 9.190 9.240 9.000 9.200 65,200 -0.04(-0.43%)
Feb 22, 2002 8.850 9.240 8.700 9.240 98,200 +0.49(+5.60%)
Feb 21, 2002 8.730 9.000 8.600 8.750 32,500 +0.15(+1.74%)
Feb 20, 2002 8.910 9.100 8.600 8.600 850,000 -0.21(-2.38%)
Feb 19, 2002 8.970 9.000 8.800 8.810 59,500 -0.17(-1.89%)
Feb 18, 2002 8.680 8.980 8.600 8.980 40,100 +0.00(+0.00%)
Feb 15, 2002 8.680 8.980 8.600 8.980 40,100 +0.26(+2.98%)
Feb 14, 2002 8.450 8.750 8.450 8.720 32,500 +0.37(+4.43%)
Feb 13, 2002 8.850 8.990 8.350 8.350 103,300 -0.35(-4.02%)
Feb 12, 2002 7.990 8.900 7.990 8.700 162,000 +0.80(+10.13%)
Feb 11, 2002 7.900 8.000 7.850 7.900 37,600 +0.05(+0.64%)
Feb 08, 2002 7.800 7.850 7.650 7.850 45,800 +0.05(+0.64%)
Feb 07, 2002 7.980 7.980 7.760 7.800 31,400 -0.12(-1.52%)
Feb 06, 2002 8.080 8.080 7.860 7.920 126,800 -0.09(-1.12%)
Feb 05, 2002 8.010 8.100 7.900 8.010 39,700 +0.10(+1.26%)
Feb 04, 2002 7.900 8.090 7.900 7.910 40,400 -0.02(-0.25%)
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.