Hanger Inc $31.59

down -0.72


31/7/2014 02:56 PM  |  NYSE : HGR  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGR historical data

Date Open High Low Close Volume
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
7/3/201430.7731.5030.7530.95158,688
7/2/201431.5231.5230.4830.56333,427
7/1/201431.5132.3831.4831.62231,254
6/30/201430.8931.5130.6931.45242,863
6/27/201431.1531.2630.7831.00630,924
6/26/201431.8431.8431.2031.28127,152
6/25/201431.7732.0331.3631.87206,241
6/24/201431.8032.4231.5232.03214,325
6/23/201432.3232.3431.6031.79154,082
6/20/201432.2232.4132.0132.34313,197
6/19/201431.8432.0131.6632.00128,814
6/18/201431.8032.0731.3331.68131,077
6/17/201431.8932.2731.8131.89135,398
6/16/201431.9832.0431.4531.82266,341
6/13/201432.2332.3231.5631.95123,003
6/12/201431.9532.1331.5032.11155,827
6/11/201432.2432.2431.8131.95164,200
6/10/201432.2932.5432.0432.27144,078
6/9/201432.3832.8832.1632.50187,967
6/6/201431.3332.5631.3032.48304,673
6/5/201430.0431.1930.0131.18270,174
6/4/201429.7730.0929.5029.99360,165
6/3/201429.9530.0129.7029.76449,578
6/2/201430.5130.5729.8929.97160,573
5/30/201430.5130.6830.3230.38148,476
5/29/201430.7430.8830.3630.51215,210
5/28/201431.0031.0030.3130.51202,614
5/27/201431.2831.4630.8130.94176,953
5/23/201431.0131.2330.6330.92163,440
5/22/201430.7031.1230.4230.89167,456
5/21/201430.5230.8530.1130.61214,369
5/20/201430.7030.8630.0030.31871,533
5/19/201429.5730.6629.5530.64365,704
5/16/201429.0229.7028.8029.50497,394
5/15/201429.1529.3528.4729.01432,743
5/14/201430.2930.3729.2929.33187,241
5/13/201430.4330.9130.3330.34210,127
5/12/201430.6030.9230.3430.60281,914
5/9/201430.1330.7529.9830.43284,006
5/8/201430.5330.6730.1430.27515,744
5/7/201430.0630.5829.6630.54514,027
5/6/201431.2531.9430.0030.06943,202
5/5/201433.8934.0233.3433.62278,665
5/2/201434.3435.0034.1834.29263,642
5/1/201434.7334.7333.5934.26237,957
4/30/201434.0634.7233.4834.67220,528
4/29/201434.6834.7834.2634.27218,505
4/28/201434.8334.9833.6234.49218,021
4/25/201434.3434.9834.0734.82265,231
4/24/201434.7234.9034.0534.38257,294
4/23/201434.1434.4834.0534.39217,538
4/22/201434.0834.6034.0034.32118,244
4/21/201434.0634.2733.8734.12135,400
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
Trading Center