$21.45 +0.20 (%) Hanger Inc - NYSE

Nov. 25, 2014 | 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
11/24/201420.6121.2520.6121.25147,747
11/21/201420.6820.8920.4720.53248,931
11/20/201419.9020.4819.9020.41137,636
11/19/201420.1120.3319.7320.01358,114
11/18/201419.5520.1819.5120.17363,360
11/17/201421.1321.1318.2519.581,057,045
11/14/201421.2121.4320.9721.20314,834
11/13/201420.6521.3720.6121.24488,688
11/12/201420.5220.7319.6120.71714,945
11/11/201421.0421.2020.5020.53441,885
11/10/201420.0821.1019.9220.59560,617
11/7/201423.6923.9519.5919.881,484,417
11/6/201423.8024.3823.7624.19318,420
11/5/201424.1324.1723.6523.86221,885
11/4/201423.7423.9323.4823.89182,725
11/3/201424.0924.1523.6023.75194,446
10/31/201424.0024.1723.5623.93277,069
10/30/201422.7623.5822.7623.53173,556
10/29/201423.3523.6022.7522.89144,688
10/28/201422.4423.2422.1323.24210,271
10/27/201422.1022.4621.9622.43140,682
10/24/201422.6422.7521.9922.15205,806
10/23/201422.2722.9322.2522.57202,866
10/22/201422.1022.2821.9522.05246,847
10/21/201422.2922.3321.8922.05295,914
10/20/201421.9922.2921.7822.27150,473
10/17/201422.6222.6621.9722.00271,587
10/16/201421.9222.8221.8522.35416,104
10/15/201421.4822.1621.1722.07229,988
10/14/201421.5622.1421.5521.65268,420
10/13/201420.9421.6120.7721.38187,116
10/10/201420.9021.4420.7820.86254,870
10/9/201421.3321.3920.8820.98212,679
10/8/201420.6921.4420.3921.40423,068
10/7/201420.7021.2320.6020.74345,954
10/6/201420.8721.0120.5720.76250,619
10/3/201420.6821.1620.5620.85231,073
10/2/201419.9320.5419.6520.49349,087
10/1/201420.5520.5919.8219.92412,596
9/30/201420.8221.0020.4620.52438,714
9/29/201420.8020.9820.6720.85269,856
9/26/201421.3421.5520.8720.98394,987
9/25/201421.7221.7321.2221.33375,550
9/24/201421.2721.7921.1121.70371,183
9/23/201422.1022.1021.1821.22412,632
9/22/201422.0422.3222.0022.11394,180
9/19/201422.5422.8521.8922.25537,009
9/18/201422.3222.5322.2122.40285,607
9/17/201422.4622.6522.1522.16159,705
9/16/201422.3022.5322.1822.48170,358
9/15/201422.7422.9422.2022.33336,501
9/12/201422.6522.9022.4822.82332,485
9/11/201422.3022.7722.3022.72344,471
9/10/201422.2922.5922.2922.40275,891
9/9/201422.3322.5422.2422.38348,614
9/8/201422.3122.4822.1722.30172,124
9/5/201422.6222.8622.4122.47210,114
9/4/201422.4923.1022.4422.77797,861
9/3/201422.8022.8322.4122.491,113,524
9/2/201422.4422.6722.3422.61454,660
8/29/201422.1422.4422.0822.40267,056
8/28/201422.0022.1721.8722.15325,010
8/27/201422.0022.2421.9122.16702,123
8/26/201421.9921.9921.4921.861,201,504
8/25/201422.1522.3721.8822.001,375,521
8/22/201422.0522.1721.9522.09463,686
8/21/201421.3222.1721.2122.14807,008
8/20/201420.6421.1020.4521.07515,096
8/19/201420.6420.8120.4220.68742,174
8/18/201421.4021.4020.6120.71872,212
8/15/201421.7521.7921.0421.43946,217
8/14/201422.4022.4121.6521.69852,503
8/13/201422.4022.5122.0922.39663,070
8/12/201422.1222.4122.1222.251,348,286
8/11/201422.3622.4722.0022.201,691,328
8/8/201426.0026.0021.0222.485,213,211
8/7/201430.0130.1129.7229.87613,413
8/6/201430.5030.9629.7129.87850,008
8/5/201431.6732.7131.6431.75377,013
8/4/201431.5431.9331.3831.85264,817
8/1/201431.6431.7631.2331.46335,476
7/31/201431.8231.8531.3731.65341,985
7/30/201431.1132.4731.0032.31353,143
7/29/201430.6831.0430.5730.91164,727
7/28/201430.4130.7730.3030.70163,517
7/25/201430.1730.4930.0630.45199,822
7/24/201430.2930.6830.2630.37330,547
7/23/201430.2830.3130.0730.29118,181
7/22/201429.8330.3529.7130.28200,508
7/21/201429.8829.9729.5729.70110,808
7/18/201429.5330.1429.5330.01157,929
7/17/201429.5229.8229.5229.61214,478
7/16/201429.6729.9929.6229.69285,416
7/15/201429.1829.4028.9529.34234,893
7/14/201429.3629.6429.0229.11214,357
7/11/201429.5329.5328.7529.00451,106
7/10/201429.2029.7529.0529.64217,551
7/9/201429.9829.9929.6129.62352,402
7/8/201430.1530.1529.4729.82518,013
7/7/201430.8230.9830.1130.16270,084
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center