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 (%)
Jul 29, 2016 11.00 11.00 10.75 10.75 14,437 -0.25(-2.27%)
Jul 28, 2016 11.00 11.35 11.00 11.00 25,994 +0.12(+1.15%)
Jul 27, 2016 10.30 11.18 10.30 10.88 50,266 -0.05(-0.50%)
Jul 26, 2016 10.62 11.25 10.20 10.93 158,462 +0.32(+3.02%)
Jul 25, 2016 10.20 10.70 10.20 10.61 69,391 +0.41(+4.02%)
Jul 22, 2016 10.03 10.20 10.00 10.20 11,247 +0.20(+2.00%)
Jul 21, 2016 10.41 10.50 9.800 10.00 155,098 -0.50(-4.76%)
Jul 20, 2016 9.272 11.50 9.200 10.50 47,473 +1.21(+12.98%)
Jul 19, 2016 8.900 9.500 8.900 9.294 20,269 +0.39(+4.42%)
Jul 18, 2016 8.300 9.000 8.300 8.900 20,617 +0.60(+7.23%)
Jul 15, 2016 8.500 8.500 8.100 8.300 18,152 +0.30(+3.75%)
Jul 14, 2016 7.900 8.210 7.900 8.000 36,049 +0.10(+1.27%)
Jul 13, 2016 7.930 8.200 7.800 7.900 1,457,845 +0.01(+0.13%)
Jul 12, 2016 7.630 8.600 7.630 7.890 106,719 +0.26(+3.41%)
Jul 11, 2016 7.720 7.720 7.600 7.630 112,176 -0.04(-0.52%)
Jul 08, 2016 7.850 7.650 7.670 42,079 -0.03(-0.39%)
Jul 07, 2016 7.760 7.845 7.600 7.700 51,872 +0.27(+3.63%)
Jul 05, 2016 7.430 7.450 7.310 7.430 169,403 -0.03(-0.40%)
Jul 01, 2016 7.460 7.460 7.460 0 +0.03(+0.40%)
Jun 30, 2016 7.430 7.430 7.350 7.430 3,537 +0.08(+1.09%)
Jun 29, 2016 7.500 7.650 7.160 7.350 246,209 +0.05(+0.68%)
Jun 28, 2016 7.500 7.550 7.300 7.300 6,456 -0.10(-1.35%)
Jun 27, 2016 7.990 7.990 7.310 7.400 26,225 -0.50(-6.33%)
Jun 24, 2016 7.900 7.900 7.800 7.900 8,541 +0.10(+1.28%)
Jun 23, 2016 7.900 8.000 7.800 7.800 8,923 -0.05(-0.64%)
Jun 22, 2016 7.935 7.989 7.650 7.850 12,372 -0.12(-1.51%)
Jun 21, 2016 7.650 7.970 7.520 7.970 13,538 +0.46(+6.13%)
Jun 20, 2016 6.900 7.900 6.900 7.510 36,955 +0.60(+8.68%)
Jun 17, 2016 6.910 6.950 6.900 6.910 255,593 +0.01(+0.14%)
Jun 16, 2016 6.900 6.950 6.770 6.900 10,642 -0.01(-0.14%)
Jun 15, 2016 6.900 7.000 6.900 6.910 9,182 -0.09(-1.29%)
Jun 14, 2016 7.030 7.080 6.800 7.000 238,754 -0.11(-1.55%)
Jun 13, 2016 7.000 7.150 7.000 7.110 714,538 +0.16(+2.30%)
Jun 10, 2016 6.900 7.000 6.850 6.950 646,088 +0.05(+0.72%)
Jun 09, 2016 6.900 7.000 6.750 6.900 9,885 +0.00(+0.00%)
Jun 08, 2016 6.720 7.000 6.660 6.900 526,269 +0.18(+2.68%)
Jun 07, 2016 6.700 6.770 6.690 6.720 68,218 +0.05(+0.75%)
Jun 06, 2016 6.650 6.750 6.650 6.670 2,454 -0.13(-1.91%)
Jun 03, 2016 6.500 6.850 6.500 6.800 14,126 +0.30(+4.62%)
Jun 02, 2016 6.450 6.500 6.450 6.500 41,309 +0.05(+0.78%)
Jun 01, 2016 6.410 6.590 6.410 6.450 144,827 +0.02(+0.31%)
May 31, 2016 6.410 6.550 6.400 6.430 26,548 +0.02(+0.31%)
May 27, 2016 6.410 6.410 6.410 0 -0.13(-1.99%)
May 26, 2016 6.530 6.600 6.530 6.540 19,060 -0.05(-0.76%)
May 25, 2016 6.600 6.620 6.530 6.590 33,321 +0.06(+0.92%)
May 24, 2016 6.410 6.600 6.410 6.530 6,312 -0.04(-0.61%)
May 23, 2016 6.450 6.600 6.400 6.570 41,069 -0.08(-1.20%)
May 20, 2016 6.591 6.690 6.560 6.650 16,844 +0.13(+1.99%)
May 19, 2016 6.500 6.520 6.490 6.520 94,373 +0.00(+0.00%)
May 18, 2016 6.500 6.700 6.450 6.520 168,088 +0.05(+0.77%)
May 17, 2016 6.450 6.500 6.430 6.470 44,941 +0.02(+0.31%)
May 16, 2016 6.450 6.600 6.450 6.450 27,147 -0.05(-0.77%)
May 13, 2016 6.475 6.500 6.440 6.500 27,255 +0.07(+1.09%)
May 12, 2016 6.750 6.750 6.420 6.430 25,220 -0.23(-3.45%)
May 11, 2016 6.900 6.950 6.600 6.660 89,951 -0.29(-4.17%)
May 10, 2016 6.950 7.000 6.950 6.950 40,188 -0.05(-0.71%)
May 09, 2016 6.950 7.000 6.900 7.000 63,127 +0.05(+0.72%)
May 06, 2016 7.000 7.000 6.910 6.950 5,932 +0.05(+0.72%)
May 05, 2016 6.900 7.000 6.850 6.900 17,255 +0.00(+0.00%)
May 04, 2016 6.910 6.930 6.900 6.900 12,094 +0.00(+0.00%)
May 03, 2016 6.900 6.950 6.900 6.900 32,333 +0.00(+0.00%)
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.