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 31, 2018 17.51 17.75 17.41 17.50 8,491 -0.02(-0.11%)
Jul 30, 2018 17.95 18.02 17.51 17.52 24,352 -0.43(-2.40%)
Jul 27, 2018 18.13 18.13 17.95 17.95 2,000 +0.05(+0.28%)
Jul 26, 2018 18.00 18.00 17.85 17.90 182,010 +0.00(+0.00%)
Jul 25, 2018 17.95 18.11 17.90 17.90 11,373 -0.05(-0.28%)
Jul 24, 2018 17.95 18.00 17.90 17.95 499,631 +0.00(+0.00%)
Jul 23, 2018 17.95 17.95 17.80 17.95 14,723 +0.05(+0.28%)
Jul 20, 2018 17.92 17.95 17.90 17.90 9,098 +0.10(+0.56%)
Jul 19, 2018 18.00 18.00 17.75 17.80 475,805 +0.05(+0.28%)
Jul 18, 2018 17.65 17.80 17.65 17.75 54,884 +0.00(+0.00%)
Jul 17, 2018 17.73 17.99 17.73 17.75 6,513 -0.20(-1.11%)
Jul 16, 2018 17.94 18.02 17.63 17.95 32,312 +0.00(+0.00%)
Jul 13, 2018 17.77 18.00 17.77 17.95 3,476 +0.00(+0.00%)
Jul 12, 2018 17.40 17.95 17.38 17.95 12,273 +0.50(+2.87%)
Jul 11, 2018 17.30 17.48 17.30 17.45 5,709 +0.05(+0.29%)
Jul 10, 2018 17.47 17.47 17.25 17.40 4,638 +0.00(+0.00%)
Jul 09, 2018 17.40 17.45 17.27 17.40 15,149 +0.05(+0.29%)
Jul 06, 2018 17.15 17.35 17.15 17.35 1,461 +0.16(+0.93%)
Jul 05, 2018 17.24 17.30 17.18 17.19 5,039 -0.01(-0.06%)
Jul 03, 2018 17.20 17.20 17.20 0 +0.10(+0.58%)
Jul 02, 2018 17.00 17.10 16.88 17.10 67,495 +0.14(+0.83%)
Jun 29, 2018 17.00 16.84 16.96 4,717 +0.12(+0.71%)
Jun 28, 2018 17.00 17.00 16.84 16.84 8,362 -0.12(-0.71%)
Jun 27, 2018 16.93 16.96 16.92 16.96 6,334 +0.03(+0.18%)
Jun 26, 2018 16.96 17.00 16.90 16.93 3,866 -0.02(-0.12%)
Jun 25, 2018 17.00 17.00 16.91 16.95 12,322 -0.05(-0.29%)
Jun 22, 2018 17.44 17.44 17.00 17.00 23,790 -0.35(-2.02%)
Jun 21, 2018 17.51 17.75 17.30 17.35 14,368 -0.19(-1.08%)
Jun 20, 2018 17.57 17.57 17.45 17.54 24,575 -0.03(-0.17%)
Jun 19, 2018 17.58 17.65 17.56 17.57 1,801 +0.01(+0.06%)
Jun 18, 2018 17.65 17.70 17.56 17.56 87,501 -0.14(-0.79%)
Jun 15, 2018 17.74 17.59 17.70 93,331 +0.11(+0.63%)
Jun 14, 2018 17.62 17.62 17.59 17.59 18,836 -0.03(-0.17%)
Jun 13, 2018 17.61 17.62 17.58 17.62 7,861 -0.03(-0.17%)
Jun 12, 2018 17.61 17.99 17.61 17.65 2,425 +0.00(+0.00%)
Jun 11, 2018 17.83 17.98 17.58 17.65 5,148 -0.30(-1.67%)
Jun 08, 2018 17.85 17.99 17.56 17.95 3,032 -0.05(-0.28%)
Jun 07, 2018 18.00 18.00 17.85 18.00 3,378 +0.50(+2.86%)
Jun 06, 2018 17.37 18.00 17.32 17.50 14,543 +0.15(+0.86%)
Jun 05, 2018 17.32 17.40 17.30 17.35 7,250 +0.05(+0.29%)
Jun 04, 2018 17.45 17.45 17.27 17.30 32,171 +0.00(+0.00%)
Jun 01, 2018 17.34 17.44 17.27 17.30 4,745 -0.02(-0.12%)
May 31, 2018 17.32 17.33 17.27 17.32 6,276 -0.03(-0.17%)
May 30, 2018 17.45 17.45 17.30 17.35 91,523 -0.10(-0.57%)
May 29, 2018 17.52 17.52 17.25 17.45 212,922 -0.01(-0.06%)
May 25, 2018 17.46 17.46 17.46 0 -0.11(-0.63%)
May 24, 2018 17.80 17.80 17.57 17.57 55,844 -0.33(-1.84%)
May 23, 2018 18.10 18.10 17.50 17.90 21,831 -0.20(-1.10%)
May 22, 2018 18.24 18.24 18.10 18.10 63,383 -0.01(-0.06%)
May 21, 2018 19.00 19.00 18.11 18.11 9,738 -0.89(-4.68%)
May 18, 2018 18.00 19.00 18.00 19.00 8,741 +0.99(+5.50%)
May 17, 2018 18.12 18.12 17.82 18.01 11,072 -0.14(-0.77%)
May 16, 2018 18.25 18.25 18.12 18.15 120,872 -0.10(-0.55%)
May 15, 2018 18.18 18.25 18.18 18.25 7,588 +0.10(+0.55%)
May 14, 2018 18.25 18.25 18.15 18.15 310,870 -0.05(-0.27%)
May 11, 2018 18.05 18.30 18.05 18.20 346,418 +0.20(+1.11%)
May 10, 2018 18.15 18.15 18.00 18.00 8,555 -0.10(-0.55%)
May 09, 2018 18.10 18.12 18.10 18.10 3,152 +0.08(+0.44%)
May 08, 2018 18.10 18.10 18.00 18.02 21,798 -0.03(-0.17%)
May 07, 2018 18.00 18.15 18.00 18.05 36,421 +0.05(+0.28%)
May 04, 2018 18.10 18.10 18.00 18.00 24,794 -0.15(-0.83%)
May 03, 2018 18.31 18.35 18.00 18.15 32,611 -0.13(-0.71%)
May 02, 2018 19.00 19.00 18.28 18.28 1,236 -0.02(-0.11%)
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.