Hanger Inc $34.03

up +0.14


17/4/2014 06:40 PM  |  NYSE : HGR  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGR historical data

Date Open High Low Close Volume
4/17/201433.8134.1933.5034.03117,978
4/16/201433.5233.9533.4333.89129,657
4/15/201433.1033.5132.5433.43161,215
4/14/201433.1833.1832.6332.96203,320
4/11/201433.2333.5032.5332.78307,139
4/10/201434.4734.4733.3533.57168,578
4/9/201434.4034.6534.1734.49166,524
4/8/201434.1834.3833.8434.20192,491
4/7/201434.3034.4233.7034.18279,074
4/4/201435.4135.4134.3434.37223,992
4/3/201435.0435.2334.1635.12312,497
4/2/201434.2635.0834.1134.99605,603
4/1/201433.8434.2433.8234.18167,799
3/31/201433.4533.8733.0133.68232,405
3/28/201432.6933.3732.6933.20229,756
3/27/201432.2533.0632.0332.62295,361
3/26/201433.0933.1932.1832.25319,345
3/25/201433.3233.5332.4332.79380,714
3/24/201433.9733.9733.1033.29115,702
3/21/201434.4134.4133.7533.90240,268
3/20/201434.3934.7134.1934.2473,577
3/19/201434.5634.8534.3034.5366,434
3/18/201434.0234.7033.8634.61171,203
3/17/201434.1534.5633.9434.02126,584
3/14/201433.9334.5933.8033.99159,201
3/13/201436.4336.4333.9833.99315,950
3/12/201435.8136.2535.6636.23136,057
3/11/201436.9336.9835.8036.04148,860
3/10/201437.1737.3736.7236.93211,332
3/7/201437.6037.6037.1237.27120,591
3/6/201437.1537.4937.1037.29133,617
3/5/201436.8837.1936.6137.17153,669
3/4/201435.7837.1235.7636.97270,486
3/3/201435.2535.7535.1335.32120,687
2/28/201435.3536.0935.3035.45110,599
2/27/201435.6735.8735.3435.5079,555
2/26/201435.5136.0835.2535.86126,193
2/25/201436.1536.2735.1835.40177,893
2/24/201436.0836.6035.7236.12123,196
2/21/201436.0036.2635.7636.10209,744
2/20/201435.2935.8734.8635.82116,069
2/19/201435.3435.6135.2035.33127,426
2/18/201435.5335.7535.4435.47145,641
2/14/201435.3135.8334.9035.52185,353
2/13/201433.8035.5533.8035.51607,668
2/12/201433.8134.0133.7033.97158,271
2/11/201433.0733.8133.0733.68223,809
2/10/201432.8333.1932.5033.14161,481
2/7/201432.8332.9732.6332.86171,690
2/6/201432.6832.8932.5632.65197,781
2/5/201432.5932.8832.4032.66353,363
2/4/201432.7033.1432.4032.81244,540
2/3/201433.6133.6132.4932.62585,465
1/31/201433.9034.1133.1533.812,222,380
1/30/201438.7639.3038.4839.09242,118
1/29/201438.5638.8538.3238.58170,982
1/28/201438.3138.9238.1538.82183,552
1/27/201438.9839.0038.0438.41168,005
1/24/201439.2639.4738.1438.89109,421
1/23/201440.2340.2339.2239.52238,189
1/22/201440.2940.5840.1840.4764,867
1/21/201440.4440.7140.0040.1863,779
1/17/201440.3540.6839.9840.28105,555
1/16/201440.3240.5839.8940.44122,247
1/15/201439.8440.5439.8440.45118,403
1/14/201439.4939.8839.3239.8095,447
1/13/201439.1039.4438.7039.31198,824
1/10/201439.2239.3238.8139.29158,251
1/9/201439.6239.7038.7739.32174,372
1/8/201439.4139.6339.0539.41191,624
1/7/201438.9439.6038.9239.5395,056
1/6/201438.9539.2638.5238.92182,109
1/3/201438.3238.9938.1938.73117,389
1/2/201439.1439.1437.6938.31237,647
12/31/201339.3339.6639.0339.34117,258
12/30/201339.0139.2038.7839.16120,107
12/27/201339.4239.4238.5639.14156,938
12/26/201339.3139.4838.8439.2587,524
12/24/201338.6139.4338.6139.2462,013
12/23/201339.2239.2238.4638.70191,025
12/20/201338.0539.2037.8638.99361,999
12/19/201337.6438.4137.4038.04203,770
12/18/201337.3437.7837.1537.56165,933
12/17/201337.3637.5136.9637.36169,135
12/16/201337.4037.8536.8837.46283,635
12/13/201338.0038.0537.3337.37355,679
12/12/201338.1538.1537.6937.81261,234
12/11/201339.1839.2137.9738.04158,224
12/10/201339.5739.7539.0239.19103,230
12/9/201339.4339.6839.2739.58164,631
12/6/201339.4539.5839.2039.46121,187
12/5/201338.7439.1438.6339.0797,827
12/4/201338.6038.9938.1638.73273,896
12/3/201338.5438.7938.0638.61264,077
12/2/201338.8538.8638.4138.71146,724
11/29/201339.0839.6338.8138.8453,359
11/27/201338.2939.0438.1838.84130,533
11/26/201337.1438.2937.0938.17170,122
11/25/201337.2037.8336.9637.09130,727
11/22/201336.9437.2736.8537.05101,984
Trading Center