$22.56 -0.36 (%) Hanger Inc - NYSE

Mar. 27, 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
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
1/5/201522.2122.4921.7021.94308,113
1/2/201522.0722.3321.6922.21401,762
12/31/201422.1122.6021.8421.90252,647
12/30/201422.1622.2721.8822.24173,468
12/29/201423.3523.4221.9622.15290,534
12/26/201423.3623.9623.2423.36311,087
12/24/201423.0723.3022.6923.20148,141
12/23/201423.2023.2522.6923.08253,938
12/22/201422.4123.1622.4123.13238,709
12/19/201421.7222.6721.6222.38745,338
12/18/201422.2022.3021.6021.77233,887
12/17/201421.2422.1121.1022.00496,385
12/16/201421.4221.7121.0621.16498,381
12/15/201421.2021.7921.1721.35263,740
12/12/201420.7421.4420.7421.22115,232
12/11/201421.1721.5320.9121.01130,690
12/10/201421.6221.8720.9421.06151,936
12/9/201420.7221.7720.5421.74399,011
12/8/201421.3021.6520.8520.88203,663
12/5/201420.9121.4320.7821.43107,904
12/4/201421.0021.1420.8020.94185,594
12/3/201421.0621.4920.9921.23348,106
12/2/201420.8821.3120.7921.00261,523
12/1/201421.4521.5720.5420.80255,488
11/28/201421.5422.0021.4021.4577,849
11/26/201421.4921.6221.0921.57189,319
11/25/201421.2921.4520.9921.45132,211
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center