HANGER $31.68

down -0.05


21/5/2013 04:21 PM  |  NYSE : HGR  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HGR historical data

Date Open High Low Close Volume
5/21/2013 31.82 31.97 31.47 31.68 842
5/20/2013 32.24 32.42 31.59 31.73 1155
5/17/2013 32.37 32.38 31.93 32.25 1185
5/16/2013 32.23 32.46 31.71 32.18 926
5/15/2013 32.24 32.65 31.90 32.30 1049
5/14/2013 32.20 32.50 31.99 32.39 1327
5/13/2013 32.32 32.39 31.81 31.98 1080
5/10/2013 31.60 32.34 31.40 32.28 1312
5/9/2013 31.50 31.81 31.37 31.46 676
5/8/2013 31.50 31.77 30.97 31.63 1701
5/7/2013 31.69 31.75 31.06 31.47 2119
5/6/2013 31.29 31.82 31.19 31.56 2254
5/3/2013 32.63 32.63 31.21 31.24 3110
5/2/2013 31.74 32.15 30.00 31.67 4331
5/1/2013 30.30 30.41 29.49 29.58 2459
4/30/2013 30.75 31.03 30.21 30.39 1244
4/29/2013 30.45 30.75 30.17 30.70 2420
4/26/2013 30.62 30.68 30.29 30.54 1225
4/25/2013 30.80 30.91 30.63 30.78 963
4/24/2013 30.69 30.80 30.43 30.63 1000
4/23/2013 30.12 30.63 30.01 30.62 881
4/22/2013 29.68 30.04 29.07 29.95 1223
4/19/2013 28.91 29.60 28.38 29.57 1012
4/18/2013 29.17 29.26 28.66 28.92 1871
4/17/2013 29.12 29.34 28.91 29.16 1688
4/16/2013 29.09 29.41 28.91 29.35 1575
4/15/2013 30.12 30.20 28.76 28.93 1897
4/12/2013 30.70 30.70 29.96 30.24 635
4/11/2013 30.50 30.77 30.40 30.71 507
4/10/2013 29.67 30.64 29.50 30.53 1188
4/9/2013 30.26 30.37 29.58 29.70 765
4/8/2013 30.25 30.28 29.76 30.25 724
4/5/2013 30.13 30.30 30.04 30.13 613
4/4/2013 30.41 30.63 29.93 30.63 811
4/3/2013 31.19 31.21 30.25 30.31 1360
4/2/2013 31.31 31.55 30.94 31.10 1042
4/1/2013 31.41 31.71 30.76 31.07 932
3/28/2013 31.85 31.86 31.25 31.53 1772
3/27/2013 31.26 32.03 31.20 31.79 845
3/26/2013 31.23 31.87 31.23 31.53 632
3/25/2013 31.20 31.69 31.05 31.18 667
3/22/2013 31.21 31.36 31.07 31.15 749
3/21/2013 31.15 31.32 31.01 31.17 695
3/20/2013 31.00 31.46 30.91 31.30 899
3/19/2013 31.06 31.49 30.79 30.89 2190
3/18/2013 31.44 31.53 30.84 31.04 1726
3/15/2013 30.72 31.87 30.58 31.63 3477
3/14/2013 30.13 30.95 30.06 30.95 1873
3/13/2013 29.67 30.25 29.45 30.10 1465
3/12/2013 29.53 29.90 29.38 29.58 1182
3/11/2013 29.67 29.88 29.52 29.66 1297
3/8/2013 29.95 29.98 29.43 29.66 732
3/7/2013 29.60 29.77 29.40 29.68 1236
3/6/2013 29.53 29.62 29.26 29.60 2717
3/5/2013 30.06 30.06 28.74 29.39 3062
3/4/2013 29.63 30.05 29.51 30.02 2147
3/1/2013 29.47 29.80 29.37 29.74 1864
2/28/2013 29.80 29.93 29.63 29.66 2072
2/27/2013 29.67 30.03 29.57 29.83 1934
2/26/2013 29.74 29.87 29.54 29.69 1756
2/25/2013 30.60 30.80 29.52 29.54 1126
2/22/2013 30.60 30.60 30.14 30.43 655
2/21/2013 30.60 30.90 30.10 30.40 1130
2/20/2013 31.47 31.48 30.59 30.63 1754
2/19/2013 31.25 31.95 31.12 31.51 2661
2/15/2013 30.98 31.39 30.94 31.25 3238
2/14/2013 30.00 31.25 28.70 30.84 5396
2/13/2013 28.94 29.05 28.68 29.05 1480
2/12/2013 28.99 29.21 28.87 28.90 1024
2/11/2013 29.45 29.45 28.81 28.91 1139
2/8/2013 29.37 29.91 29.37 29.50 1520
2/7/2013 28.87 29.47 28.87 29.38 1865
2/6/2013 28.63 28.99 27.91 28.86 3918
2/5/2013 29.14 29.14 28.64 28.73 1077
2/4/2013 28.95 29.28 28.88 28.96 1268
2/1/2013 28.92 29.38 28.59 29.19 5726
1/31/2013 28.10 28.79 27.26 28.73 3097
1/30/2013 28.75 28.80 27.64 28.07 3908
1/29/2013 29.02 29.12 28.47 29.11 1907
1/28/2013 29.11 29.48 28.67 28.99 1581
1/25/2013 29.30 29.30 28.72 29.14 984
1/24/2013 28.93 29.13 28.77 29.11 1236
1/23/2013 29.00 29.07 28.71 28.82 596
1/22/2013 28.88 29.07 28.67 29.05 1405
1/18/2013 28.73 28.96 28.44 28.96 955
1/17/2013 28.55 29.11 28.48 28.81 895
1/16/2013 28.30 28.55 28.08 28.52 1324
1/15/2013 28.29 28.54 28.13 28.30 966
1/14/2013 28.60 28.67 28.25 28.46 745
1/11/2013 28.65 28.87 28.36 28.60 1445
1/10/2013 29.15 29.21 28.10 28.59 2199
1/9/2013 29.10 29.19 28.80 28.97 1333
1/8/2013 28.61 29.07 28.48 28.97 1512
1/7/2013 28.22 28.78 28.21 28.70 716
1/4/2013 28.89 29.20 28.36 28.43 1467
1/3/2013 28.32 28.86 28.14 28.74 1399
1/2/2013 27.97 28.46 27.91 28.29 1928
12/31/2012 27.41 27.55 26.89 27.36 1402
12/28/2012 27.05 27.71 26.98 27.32 1425
12/27/2012 27.02 27.26 26.58 27.14 1593
Marketplace
Trading Center