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 (%)
May 31, 2017 12.40 12.52 12.10 12.41 13,520 +0.01(+0.12%)
May 30, 2017 12.52 12.52 12.40 12.40 1,654 -0.10(-0.80%)
May 26, 2017 12.52 12.60 12.50 12.50 6,866 -0.09(-0.73%)
May 25, 2017 12.64 12.66 12.50 12.59 2,904 -0.03(-0.24%)
May 24, 2017 12.57 12.68 12.10 12.62 69,600 -0.12(-0.91%)
May 23, 2017 12.80 12.80 12.57 12.74 850 +0.09(+0.71%)
May 22, 2017 12.80 12.80 12.65 12.65 2,700 -0.10(-0.78%)
May 19, 2017 12.85 12.85 12.75 12.75 12,350 -0.02(-0.16%)
May 18, 2017 12.85 12.85 12.77 12.77 2,438 -0.03(-0.23%)
May 17, 2017 12.87 12.95 12.80 12.80 5,300 -0.05(-0.39%)
May 16, 2017 13.00 13.00 12.80 12.85 13,158 +0.00(+0.00%)
May 15, 2017 13.02 13.20 12.85 12.85 5,503 -0.15(-1.15%)
May 12, 2017 13.15 13.28 13.00 13.00 37,974 -0.05(-0.38%)
May 11, 2017 13.00 13.15 12.95 13.05 11,521 +0.10(+0.77%)
May 10, 2017 12.95 13.00 12.95 12.95 2,930 +0.00(+0.00%)
May 09, 2017 13.00 13.00 12.95 12.95 5,270 +0.00(+0.00%)
May 08, 2017 12.95 13.02 12.95 12.95 2,234 +0.00(+0.00%)
May 05, 2017 12.97 13.00 12.95 12.95 13,331 +0.00(+0.00%)
May 04, 2017 13.02 13.04 12.95 12.95 11,515 -0.05(-0.38%)
May 03, 2017 13.00 13.04 13.00 13.00 3,600 +0.00(+0.00%)
May 02, 2017 13.00 13.02 12.90 13.00 3,414 +0.00(+0.00%)
May 01, 2017 13.00 13.05 13.00 13.00 21,261 -0.09(-0.69%)
Apr 28, 2017 13.10 13.10 13.00 13.09 4,954 +0.09(+0.69%)
Apr 27, 2017 13.10 13.10 12.98 13.00 35,676 -0.10(-0.76%)
Apr 26, 2017 13.00 13.10 13.00 13.10 99,541 +0.15(+1.16%)
Apr 25, 2017 13.00 13.02 12.95 12.95 28,435 -0.05(-0.38%)
Apr 24, 2017 13.00 13.10 12.75 13.00 36,419 -0.08(-0.61%)
Apr 21, 2017 13.10 13.20 13.08 13.08 25,732 -0.02(-0.15%)
Apr 20, 2017 13.12 13.15 13.10 13.10 5,918 -0.01(-0.09%)
Apr 19, 2017 13.10 13.15 13.10 13.11 1,571 -0.04(-0.29%)
Apr 18, 2017 13.20 13.20 13.15 13.15 457 -0.05(-0.38%)
Apr 17, 2017 13.20 13.20 13.20 13.20 207 +0.00(+0.00%)
Apr 13, 2017 13.20 13.20 13.15 13.20 600 -0.05(-0.38%)
Apr 12, 2017 13.25 13.25 13.25 13.25 250 +0.15(+1.15%)
Apr 11, 2017 13.10 13.25 13.10 13.10 7,000 +0.00(+0.00%)
Apr 10, 2017 13.25 13.25 13.10 13.10 6,088 -0.12(-0.93%)
Apr 07, 2017 13.10 13.22 13.10 13.22 36,510 +0.02(+0.17%)
Apr 06, 2017 13.25 13.25 13.20 13.20 29,996 -0.06(-0.45%)
Apr 05, 2017 13.20 13.28 13.20 13.26 33,177 +0.01(+0.08%)
Apr 04, 2017 13.25 13.25 13.20 13.25 5,019 -0.09(-0.67%)
Apr 03, 2017 13.33 13.45 13.10 13.34 24,697 +0.00(+0.00%)
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%)
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.