$12.46 +0.03 (%) Hanger Inc - NYSE

Feb. 9, 2016 | 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
2/9/201612.2812.6212.1912.46100,807
2/8/201612.4612.4812.1612.43179,350
2/5/201613.0713.0812.5312.54154,078
2/4/201612.9113.4012.8613.1393,152
2/3/201612.9312.9612.3712.9491,839
2/2/201612.7812.9012.3312.87203,680
2/1/201613.3413.4812.7612.91202,264
1/29/201612.7413.4912.7413.49247,968
1/28/201613.4213.4212.6812.74102,149
1/27/201613.2513.2912.9313.24190,592
1/26/201612.9413.3712.8213.29137,378
1/25/201613.2713.4112.8312.91116,973
1/22/201613.3013.5413.1213.29123,262
1/21/201613.0613.3612.8113.15183,141
1/20/201612.6913.0812.1113.06230,629
1/19/201613.4613.5812.6912.92188,314
1/15/201613.0413.3512.7013.35234,020
1/14/201613.6513.6513.0113.37245,090
1/13/201614.0014.1813.3413.49202,174
1/12/201614.4914.6013.6713.98219,913
1/11/201614.7714.7714.2114.41217,312
1/8/201615.1015.1914.2514.43397,885
1/7/201615.1315.3615.0315.06249,118
1/6/201615.3015.6015.1615.41303,253
1/5/201615.7715.7915.3115.49284,989
1/4/201616.2016.2115.5815.67166,663
12/31/201516.7316.9516.4416.45144,879
12/30/201516.9817.0916.8016.85211,011
12/29/201517.0917.0916.7616.9592,532
12/28/201517.2617.2916.8516.96113,945
12/24/201517.3017.4517.1817.3889,787
12/23/201517.1817.5117.0617.29139,878
12/22/201516.5317.2316.2317.08190,612
12/21/201516.8517.0416.4016.52106,381
12/18/201517.4617.5816.6416.77428,522
12/17/201517.1617.7317.1417.53189,417
12/16/201517.1717.3616.6817.16157,566
12/15/201515.7617.1915.7617.12260,545
12/14/201515.3715.6915.3115.66196,632
12/11/201515.0015.3714.9815.34156,161
12/10/201515.2215.3815.1215.2573,594
12/9/201515.2115.6715.2115.27109,144
12/8/201514.8915.3914.8615.24108,584
12/7/201515.0715.2014.9314.99116,792
12/4/201515.1315.2814.9915.12109,744
12/3/201515.2915.4515.0015.15155,314
12/2/201515.2915.3815.0015.28157,704
12/1/201515.5915.7015.1215.33117,647
11/30/201516.0316.0315.4815.57139,497
11/27/201515.9516.3415.8815.9769,602
11/25/201515.7216.1415.6915.98168,863
11/24/201515.0015.7714.9815.76221,263
11/23/201514.5115.0914.4515.06119,777
11/20/201514.4114.6714.3314.57235,143
11/19/201514.4714.4714.1514.31197,782
11/18/201514.3214.6214.2014.53107,270
11/17/201514.3314.4914.1314.29133,177
11/16/201514.2114.4514.1014.3482,975
11/13/201513.9414.3713.9414.1880,132
11/12/201514.2114.3713.8214.04335,569
11/11/201514.9915.1314.3114.34126,823
11/10/201515.0615.4414.9414.99197,984
11/9/201516.1316.1315.0515.13206,013
11/6/201515.9716.1515.6416.13192,991
11/5/201515.7316.3415.6416.11258,492
11/4/201515.4715.9215.3415.76232,807
11/3/201514.7915.5614.7915.47261,199
11/2/201514.4214.9114.2614.91169,625
10/30/201514.2514.6014.1614.42168,192
10/29/201514.3014.4514.1514.28149,417
10/28/201513.8914.3013.6414.30165,958
10/27/201513.9414.0213.5213.81148,795
10/26/201514.1614.2813.8613.99130,276
10/23/201513.9114.2813.8514.22163,192
10/22/201514.4314.5513.6713.73245,777
10/21/201514.5914.6614.3714.44198,467
10/20/201514.2714.5714.1714.52148,482
10/19/201514.2014.4414.0214.24128,342
10/16/201514.4014.5714.0714.22151,480
10/15/201514.0514.3913.7314.39180,303
10/14/201514.0914.3614.0914.17227,384
10/13/201514.3914.6314.0714.14233,149
10/12/201514.3714.5514.1914.50251,110
10/9/201514.0114.4213.9714.33329,884
10/8/201514.0314.0713.8013.95149,890
10/7/201513.7314.1413.6614.00473,689
10/6/201513.8213.8813.5313.67423,430
10/5/201513.9914.3513.7713.85221,148
10/2/201513.4313.8613.2713.85211,224
10/1/201513.6413.6713.2813.55278,967
9/30/201513.6813.8313.3413.64326,464
9/29/201513.7813.7813.3113.54397,376
9/28/201514.4814.4813.3513.75756,709
9/25/201514.8414.9014.4214.61327,042
9/24/201514.7714.8914.5914.74317,611
9/23/201514.8815.0714.6914.83266,588
9/22/201515.2315.2314.6814.77262,719
9/21/201515.8816.0615.3715.40218,669
9/18/201516.3716.4215.7815.81371,736
9/17/201516.4416.9016.3716.53454,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center