Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanger Inc (OP: HNGR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 12.00 12.02 11.97 12.02 921,514 +0.12(+1.01%)
Jan 30, 2017 11.91 11.95 11.90 11.90 9,295 -0.05(-0.42%)
Jan 27, 2017 11.94 11.99 11.86 11.95 60,710 -0.03(-0.23%)
Jan 26, 2017 11.98 12.00 11.90 11.98 11,352 -0.02(-0.19%)
Jan 25, 2017 12.00 12.02 11.90 12.00 66,477 -0.02(-0.17%)
Jan 24, 2017 12.00 12.02 12.00 12.02 27,940 +0.02(+0.17%)
Jan 23, 2017 11.90 12.04 11.90 12.00 685,703 +0.00(+0.00%)
Jan 20, 2017 11.85 12.00 11.85 12.00 6,437 +0.15(+1.27%)
Jan 19, 2017 11.80 11.90 11.75 11.85 79,797 +0.00(+0.00%)
Jan 18, 2017 11.75 11.85 11.70 11.85 87,337 +0.07(+0.64%)
Jan 17, 2017 11.45 11.80 11.45 11.78 71,183 +0.33(+2.84%)
Jan 13, 2017 11.45 11.45 11.45 0 -0.25(-2.14%)
Jan 12, 2017 11.70 11.70 11.65 11.70 35,176 +0.00(+0.00%)
Jan 11, 2017 11.70 11.72 11.68 11.70 18,546 +0.00(+0.00%)
Jan 10, 2017 11.70 11.75 11.70 11.70 23,593 -0.05(-0.43%)
Jan 09, 2017 11.97 11.97 11.72 11.75 16,977 +0.00(+0.00%)
Jan 06, 2017 11.95 12.00 11.75 11.75 21,080 -0.20(-1.67%)
Jan 05, 2017 12.00 12.00 11.85 11.95 88,801 -0.05(-0.42%)
Jan 04, 2017 12.00 12.93 11.87 12.00 19,198 -0.15(-1.23%)
Jan 03, 2017 11.70 12.50 11.70 12.15 80,936 +0.65(+5.66%)
Dec 30, 2016 11.50 11.50 11.50 0 -0.00(-0.01%)
Dec 29, 2016 11.30 11.71 11.30 11.50 8,739 +0.00(+0.00%)
Dec 28, 2016 11.40 11.85 11.40 11.50 21,233 +0.00(+0.00%)
Dec 27, 2016 11.05 12.25 11.05 11.50 20,072 +0.50(+4.55%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.17(+1.57%)
Dec 22, 2016 10.90 10.90 10.50 10.83 4,076 -0.07(-0.64%)
Dec 21, 2016 10.26 10.90 10.21 10.90 39,707 +0.70(+6.86%)
Dec 20, 2016 9.980 10.35 9.980 10.20 39,273 +0.21(+2.10%)
Dec 19, 2016 9.750 9.990 9.750 9.990 10,082 +0.24(+2.46%)
Dec 16, 2016 9.700 10.00 9.620 9.750 60,971 +0.10(+1.04%)
Dec 15, 2016 9.300 9.900 8.770 9.650 22,190 +0.05(+0.52%)
Dec 14, 2016 10.03 10.03 9.020 9.600 13,440 -0.40(-4.00%)
Dec 13, 2016 10.00 10.04 10.00 10.00 85,031 +0.08(+0.85%)
Dec 12, 2016 10.00 10.05 9.550 9.916 196,603 +0.13(+1.38%)
Dec 09, 2016 9.840 10.01 9.550 9.781 11,835 +0.01(+0.08%)
Dec 08, 2016 9.700 9.840 9.510 9.773 5,911 -0.08(-0.78%)
Dec 07, 2016 9.850 10.00 9.510 9.850 23,944 -0.21(-2.09%)
Dec 06, 2016 10.00 10.10 9.950 10.06 56,009 +0.09(+0.90%)
Dec 05, 2016 9.650 9.970 9.650 9.970 38,003 +0.12(+1.22%)
Dec 02, 2016 9.900 9.950 9.650 9.850 4,197 +0.04(+0.41%)
Dec 01, 2016 9.000 9.950 9.000 9.810 11,224 +0.31(+3.26%)
Nov 30, 2016 9.300 9.720 9.150 9.500 13,856 +0.20(+2.15%)
Nov 29, 2016 9.000 9.670 8.900 9.300 19,625 +0.45(+5.08%)
Nov 28, 2016 8.600 8.850 8.475 8.850 116,903 +0.45(+5.36%)
Nov 25, 2016 8.450 8.450 8.400 8.400 1,100 -0.05(-0.59%)
Nov 23, 2016 8.450 8.450 8.450 0 -0.15(-1.74%)
Nov 22, 2016 8.550 8.700 8.525 8.600 189,631 +0.15(+1.78%)
Nov 21, 2016 8.160 8.990 8.100 8.450 65,383 +0.40(+4.97%)
Nov 18, 2016 8.000 8.150 7.650 8.050 364,064 +0.05(+0.63%)
Nov 17, 2016 8.030 8.010 8.000 9,590 -0.01(-0.12%)
Nov 16, 2016 7.950 8.010 7.750 8.010 9,275 +0.06(+0.75%)
Nov 15, 2016 8.000 8.050 7.500 7.950 91,449 -0.05(-0.62%)
Nov 14, 2016 7.980 8.030 7.950 8.000 81,208 +0.05(+0.63%)
Nov 11, 2016 8.020 8.040 7.945 7.950 46,486 -0.09(-1.12%)
Nov 10, 2016 7.950 8.500 7.950 8.040 27,681 +0.03(+0.37%)
Nov 09, 2016 8.000 8.010 7.850 8.010 14,230 +0.01(+0.12%)
Nov 08, 2016 8.010 8.050 7.950 8.000 11,529 -0.02(-0.25%)
Nov 07, 2016 8.020 8.040 8.020 8.020 54,621 +0.02(+0.25%)
Nov 04, 2016 7.750 8.100 7.650 8.000 42,969 +0.25(+3.23%)
Nov 03, 2016 8.000 8.000 7.750 7.750 36,764 -0.10(-1.27%)
Nov 02, 2016 8.000 8.030 7.750 7.850 10,385 -0.15(-1.88%)
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.