$22.99 -0.32 (%) Hanger Inc - NYSE

May. 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
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
3/6/201525.6325.9425.1325.43267,083
3/5/201525.9926.1125.5925.95156,286
3/4/201525.5025.9725.1725.90150,266
3/3/201526.3126.3325.5825.70193,675
3/2/201525.8426.4625.7726.44254,582
2/27/201525.4125.9525.2425.89275,536
2/26/201524.8925.4724.7225.42301,583
2/25/201524.3524.9524.3124.88329,120
2/24/201524.1024.6024.1024.27209,432
2/23/201523.9424.2823.7024.10248,737
2/20/201523.7924.2023.7224.08446,766
2/19/201523.7424.2523.6423.91319,327
2/18/201522.8724.6622.8323.90731,855
2/17/201522.9223.1122.5923.03206,348
2/13/201522.7823.0122.5822.98182,964
2/12/201523.0623.0622.6622.83109,395
2/11/201522.9623.1222.6222.94243,902
2/10/201522.9923.5922.7823.04518,039
2/9/201523.2423.4822.8322.85146,142
2/6/201523.3923.9523.0923.39322,099
2/5/201523.6224.2223.3523.50410,138
2/4/201522.7923.5922.7923.51204,450
2/3/201521.9422.9821.9422.96179,981
2/2/201521.6022.0121.0421.88248,839
1/30/201521.9722.1321.5421.58266,239
1/29/201521.8922.2021.4522.18175,758
1/28/201521.9422.0621.6121.78147,783
1/27/201521.5422.0421.1021.83190,070
1/26/201521.4122.0621.1421.77187,960
1/23/201521.6121.7321.2021.3889,136
1/22/201520.9721.6720.6021.67162,932
1/21/201521.1221.5520.8420.85114,734
1/20/201520.8721.5820.7721.29187,832
1/16/201520.5021.7020.5021.26264,361
1/15/201521.0021.2120.4420.49277,817
1/14/201521.1321.3620.7121.02199,170
1/13/201521.4321.9721.1321.31271,082
1/12/201521.8521.9021.0821.21244,560
1/9/201522.1722.7721.6521.77229,980
1/8/201521.4122.2921.3822.25237,602
1/7/201521.2321.4220.7921.21201,853
1/6/201521.9622.0521.0821.09204,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center