$21.19 0.00 (%) Hanger Inc - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGR historical data

Date Open High Low Close Volume
7/29/201521.1421.4221.0021.1970,781
7/28/201521.2521.2620.7521.21120,642
7/27/201521.2821.3820.9821.1792,005
7/24/201521.7921.7921.1521.39146,201
7/23/201522.2922.2921.7321.7882,062
7/22/201521.9322.2221.6922.20198,980
7/21/201522.0522.4921.7622.03123,550
7/20/201522.2722.4321.7222.12117,980
7/17/201522.4522.6322.2522.30132,872
7/16/201522.6422.9122.4622.48144,718
7/15/201523.1623.2522.4422.46147,835
7/14/201523.0523.3322.9923.04156,851
7/13/201523.0023.3822.9223.03169,232
7/10/201523.0623.2822.8422.97147,498
7/9/201522.9823.0522.6722.77205,957
7/8/201522.7322.9322.3522.65142,614
7/7/201523.0923.0922.3422.94126,912
7/6/201522.9623.1322.5723.10235,543
7/2/201523.6723.7222.7523.16129,799
7/1/201523.6823.8423.3323.59109,522
6/30/201524.0324.3323.3923.44159,322
6/29/201524.2524.6223.7323.81155,874
6/26/201524.4024.8324.2624.52340,560
6/25/201524.3324.4023.8124.36130,474
6/24/201524.1724.4124.1024.18176,694
6/23/201523.6724.2223.5124.14153,069
6/22/201523.8224.2423.5623.60142,130
6/19/201523.6423.9923.4323.70241,057
6/18/201522.9323.5822.8223.56170,680
6/17/201523.1423.2722.6822.7862,825
6/16/201522.3523.0222.3323.02109,792
6/15/201522.0122.4821.7422.45160,518
6/12/201522.3122.3522.0022.13113,734
6/11/201522.3122.4022.1722.3676,555
6/10/201522.5422.5621.9022.33436,633
6/9/201522.8523.1622.4222.5390,645
6/8/201523.2023.2022.7622.8072,018
6/5/201523.0323.3222.7323.2899,284
6/4/201523.0623.2322.8823.0397,917
6/3/201522.9923.2922.8823.26119,106
6/2/201522.6723.1522.5022.8864,307
6/1/201523.1423.2022.6322.82158,300
5/29/201523.2323.4522.7322.99110,730
5/28/201522.9323.3222.8323.31111,420
5/27/201523.1023.1722.7623.03165,564
5/26/201523.4423.4422.8023.1295,523
5/22/201523.7423.9523.2523.5594,859
5/21/201523.4223.8423.4223.81153,038
5/20/201522.6023.4622.5023.40221,553
5/19/201522.7322.7621.6222.46801,657
5/18/201522.5323.1322.5322.76140,088
5/15/201522.9022.9022.1322.56105,433
5/14/201522.8023.0022.3923.00145,718
5/13/201522.5222.9122.4022.6189,031
5/12/201522.6422.6822.0222.4096,695
5/11/201522.6023.0622.6022.7993,311
5/8/201522.7823.0022.5922.72109,291
5/7/201522.5923.0022.3822.54153,621
5/6/201522.9023.0022.4522.65163,272
5/5/201522.8823.2022.5722.74131,036
5/4/201522.6423.2322.6423.00106,124
5/1/201522.3922.7322.0622.67175,264
4/30/201523.1123.1122.1622.34268,476
4/29/201523.8823.9523.1023.25139,725
4/28/201523.6023.9823.2323.97155,946
4/27/201524.1124.1123.3623.65172,234
4/24/201523.9524.0123.5623.9891,391
4/23/201524.2624.2623.7023.96141,808
4/22/201524.0124.4123.8124.27211,929
4/21/201523.9124.1323.7423.91118,881
4/20/201523.7523.9323.2323.75198,176
4/17/201523.5923.9022.9823.59328,247
4/16/201523.8524.2423.6423.80217,319
4/15/201523.7123.9523.5223.85187,089
4/14/201523.6723.8323.2523.56206,393
4/13/201523.7323.9823.4723.63152,763
4/10/201524.2124.3123.5223.71374,248
4/9/201524.7024.9623.9223.99194,512
4/8/201524.4224.9124.3824.65137,931
4/7/201525.0325.2524.3324.40301,823
4/6/201524.3725.1724.1225.07252,978
4/2/201523.4124.5723.2824.49344,832
4/1/201522.7023.3422.6123.22274,755
3/31/201522.5222.8522.4822.69305,575
3/30/201522.7123.1022.5122.58207,966
3/27/201522.9022.9222.2922.56360,695
3/26/201523.7323.8422.6422.92495,816
3/25/201524.6324.8323.8623.88452,109
3/24/201525.8025.8024.3424.76948,606
3/23/201526.5026.7525.8725.89239,799
3/20/201526.2426.7926.0526.52294,291
3/19/201525.6926.2125.5426.06170,963
3/18/201525.4425.9325.3525.74139,219
3/17/201525.3425.5725.1725.53100,473
3/16/201525.4525.8125.1525.50145,534
3/13/201525.3925.4925.0925.46160,265
3/12/201525.4725.5025.2125.50170,754
3/11/201525.2225.4324.8225.23224,497
3/10/201525.1525.3924.8325.22135,602
3/9/201525.5225.6525.1025.41147,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!