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 (%)
Jul 31, 2006 7.510 7.600 7.190 7.260 192,100 -0.08(-1.09%)
Jul 28, 2006 7.760 7.940 7.270 7.340 233,100 -0.43(-5.53%)
Jul 27, 2006 8.600 8.700 7.670 7.770 395,100 -0.83(-9.65%)
Jul 26, 2006 8.400 8.760 8.360 8.600 78,400 +0.24(+2.87%)
Jul 25, 2006 8.200 8.520 8.180 8.360 80,200 +0.21(+2.58%)
Jul 24, 2006 8.130 8.280 8.110 8.150 40,200 +0.06(+0.74%)
Jul 21, 2006 8.440 8.460 8.000 8.090 48,000 -0.35(-4.15%)
Jul 20, 2006 8.340 8.600 8.200 8.440 55,400 +0.13(+1.56%)
Jul 19, 2006 8.000 8.340 8.000 8.310 65,600 +0.24(+2.97%)
Jul 18, 2006 7.800 8.200 7.760 8.070 100,300 +0.25(+3.20%)
Jul 17, 2006 8.150 8.170 7.740 7.820 144,900 -0.44(-5.33%)
Jul 14, 2006 8.200 8.270 8.110 8.260 89,800 -0.02(-0.24%)
Jul 13, 2006 8.300 8.310 8.140 8.280 68,300 -0.04(-0.48%)
Jul 12, 2006 8.320 8.350 8.210 8.320 51,600 +0.02(+0.24%)
Jul 11, 2006 8.340 8.340 8.230 8.300 54,700 -0.03(-0.36%)
Jul 10, 2006 8.300 8.330 8.220 8.330 97,200 -0.01(-0.12%)
Jul 07, 2006 8.400 8.460 8.210 8.340 229,700 -0.06(-0.71%)
Jul 06, 2006 8.180 8.400 8.100 8.400 108,400 +0.25(+3.07%)
Jul 05, 2006 8.050 8.200 7.900 8.150 114,000 +0.04(+0.49%)
Jul 03, 2006 8.350 8.360 8.010 8.110 53,400 -0.25(-2.99%)
Jun 30, 2006 8.420 8.420 8.160 8.360 129,000 -0.06(-0.71%)
Jun 29, 2006 8.210 8.420 8.210 8.420 145,900 +0.26(+3.19%)
Jun 28, 2006 8.710 8.820 8.130 8.160 159,300 -0.54(-6.21%)
Jun 27, 2006 8.740 8.750 8.660 8.700 82,800 +0.00(+0.00%)
Jun 26, 2006 8.430 8.790 8.430 8.700 154,900 +0.11(+1.28%)
Jun 23, 2006 8.740 8.740 8.540 8.590 116,100 -0.09(-1.04%)
Jun 22, 2006 8.520 8.750 8.520 8.680 124,800 +0.12(+1.40%)
Jun 21, 2006 8.670 8.950 8.550 8.560 231,900 -0.01(-0.12%)
Jun 20, 2006 8.400 8.690 8.250 8.570 220,200 +0.36(+4.38%)
Jun 19, 2006 7.980 8.480 7.930 8.210 279,600 +0.26(+3.27%)
Jun 16, 2006 7.780 7.950 7.776 7.950 59,800 +0.14(+1.79%)
Jun 15, 2006 7.680 7.850 7.610 7.810 48,700 +0.11(+1.43%)
Jun 14, 2006 7.510 7.710 7.510 7.700 104,200 +0.19(+2.53%)
Jun 13, 2006 7.670 7.670 7.400 7.510 228,900 -0.23(-2.97%)
Jun 12, 2006 8.000 8.110 7.710 7.740 161,900 -0.24(-3.01%)
Jun 09, 2006 7.940 8.000 7.880 7.980 110,200 +0.09(+1.14%)
Jun 08, 2006 7.970 7.970 7.780 7.890 89,000 -0.07(-0.88%)
Jun 07, 2006 7.800 7.970 7.800 7.960 74,900 +0.12(+1.53%)
Jun 06, 2006 7.850 7.950 7.740 7.840 126,700 +0.01(+0.13%)
Jun 05, 2006 7.940 7.970 7.800 7.830 61,100 -0.11(-1.39%)
Jun 02, 2006 7.900 8.000 7.870 7.940 112,000 +0.05(+0.63%)
Jun 01, 2006 7.880 7.920 7.770 7.890 44,500 +0.06(+0.77%)
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%)
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.