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 (%)
Mar 31, 2017 13.13 13.65 13.13 13.34 31,979 +0.14(+1.06%)
Mar 30, 2017 13.15 13.23 13.10 13.20 110,157 +0.10(+0.76%)
Mar 29, 2017 13.07 13.10 13.07 13.10 3,926 +0.05(+0.38%)
Mar 28, 2017 12.65 13.10 12.65 13.05 4,360 +0.03(+0.19%)
Mar 27, 2017 12.60 13.03 12.60 13.03 29,281 +0.38(+2.96%)
Mar 24, 2017 12.75 12.80 12.65 12.65 73,502 -0.10(-0.78%)
Mar 23, 2017 12.95 12.95 12.75 12.75 9,332 -0.12(-0.93%)
Mar 22, 2017 13.00 13.00 12.87 12.87 3,881 -0.06(-0.46%)
Mar 21, 2017 12.82 12.95 12.70 12.93 45,505 +0.08(+0.62%)
Mar 20, 2017 12.90 13.03 12.85 12.85 40,269 -0.05(-0.39%)
Mar 17, 2017 13.31 13.40 12.90 12.90 22,562 -0.32(-2.42%)
Mar 16, 2017 12.75 13.22 12.36 13.22 149,912 +0.02(+0.15%)
Mar 15, 2017 13.25 13.35 12.29 13.20 81,232 -0.25(-1.86%)
Mar 14, 2017 13.40 13.50 13.00 13.45 2,901 +0.55(+4.26%)
Mar 13, 2017 13.70 13.75 12.90 12.90 23,410 -0.85(-6.18%)
Mar 10, 2017 13.70 13.75 13.61 13.75 17,950 +0.01(+0.08%)
Mar 09, 2017 13.70 13.75 13.70 13.74 3,714 -0.04(-0.28%)
Mar 08, 2017 13.77 13.80 13.70 13.78 9,642 +0.01(+0.05%)
Mar 07, 2017 13.77 14.00 13.77 13.77 10,156 -0.10(-0.72%)
Mar 06, 2017 13.92 13.97 13.77 13.87 12,105 +0.11(+0.80%)
Mar 03, 2017 13.85 13.97 13.76 13.76 12,239 -0.12(-0.87%)
Mar 02, 2017 13.85 13.89 13.85 13.88 8,629 +0.03(+0.22%)
Mar 01, 2017 14.00 14.00 13.85 13.85 41,218 -0.15(-1.07%)
Feb 28, 2017 13.98 14.00 13.86 14.00 5,875 +0.02(+0.14%)
Feb 27, 2017 14.00 14.00 13.86 13.98 8,856 -0.01(-0.07%)
Feb 24, 2017 14.00 14.00 13.96 13.99 2,527 -0.01(-0.06%)
Feb 23, 2017 13.86 14.00 13.86 14.00 8,557 +0.14(+1.00%)
Feb 22, 2017 13.95 13.99 13.86 13.86 11,342 -0.04(-0.29%)
Feb 21, 2017 14.00 14.00 13.90 13.90 5,099 -0.05(-0.36%)
Feb 17, 2017 13.95 13.95 13.95 0 +0.00(+0.00%)
Feb 16, 2017 13.92 14.00 13.84 13.95 5,008 +0.00(+0.00%)
Feb 15, 2017 13.83 14.00 13.83 13.95 13,466 +0.00(+0.00%)
Feb 14, 2017 13.95 14.00 13.83 13.95 11,429 +0.03(+0.22%)
Feb 13, 2017 14.00 14.05 13.92 13.92 9,268 -0.09(-0.64%)
Feb 10, 2017 14.00 14.01 13.95 14.01 6,690 +0.06(+0.43%)
Feb 09, 2017 14.22 14.22 13.95 13.95 232,797 -0.25(-1.76%)
Feb 08, 2017 14.10 15.15 14.03 14.20 133,805 +0.10(+0.71%)
Feb 07, 2017 12.65 14.26 12.50 14.10 55,825 +1.45(+11.46%)
Feb 06, 2017 12.10 12.65 12.10 12.65 18,608 +0.60(+4.98%)
Feb 03, 2017 11.95 12.10 11.95 12.05 2,942 +0.10(+0.84%)
Feb 02, 2017 12.00 12.00 11.95 11.95 15,475 +0.00(+0.00%)
Feb 01, 2017 11.99 12.00 11.95 11.95 35,736 -0.07(-0.58%)
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%)
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.