Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hanger Inc
(NY:
HNGR
)
18.72
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
5.110
5.150
5.000
5.100
55,700
+0.08(+1.59%)
May 27, 2005
5.050
5.100
4.920
5.020
58,600
-0.06(-1.18%)
May 26, 2005
4.980
5.080
4.880
5.080
84,100
+0.17(+3.46%)
May 25, 2005
5.000
5.040
4.910
4.910
77,000
-0.12(-2.39%)
May 24, 2005
5.250
5.310
4.980
5.030
77,100
-0.15(-2.90%)
May 23, 2005
5.230
5.250
5.150
5.180
50,000
-0.05(-0.96%)
May 20, 2005
5.110
5.240
4.960
5.230
67,900
+0.12(+2.35%)
May 19, 2005
5.050
5.250
5.050
5.110
152,900
+0.10(+2.00%)
May 18, 2005
5.090
5.160
4.920
5.010
315,800
-0.08(-1.57%)
May 17, 2005
4.950
5.130
4.910
5.090
181,000
+0.10(+2.00%)
May 16, 2005
5.080
5.150
4.780
4.990
131,900
-0.05(-0.99%)
May 13, 2005
5.280
5.330
5.010
5.040
56,900
-0.27(-5.08%)
May 12, 2005
5.300
5.370
5.240
5.310
74,500
+0.00(+0.00%)
May 11, 2005
5.640
5.750
5.300
5.310
106,500
-0.30(-5.35%)
May 10, 2005
5.750
5.750
5.610
5.610
94,400
-0.13(-2.26%)
May 09, 2005
5.750
5.799
5.690
5.740
60,200
+0.02(+0.35%)
May 06, 2005
5.980
6.000
5.700
5.720
79,400
-0.16(-2.72%)
May 05, 2005
5.750
5.880
5.700
5.880
95,600
+0.18(+3.16%)
May 04, 2005
5.700
5.790
5.650
5.700
122,700
+0.01(+0.18%)
May 03, 2005
5.700
5.730
5.510
5.690
221,300
-0.14(-2.40%)
May 02, 2005
5.820
5.920
5.780
5.830
63,400
-0.01(-0.17%)
Apr 29, 2005
5.900
5.920
5.720
5.840
123,000
+0.03(+0.52%)
Apr 28, 2005
5.930
6.000
5.800
5.810
73,000
-0.14(-2.35%)
Apr 27, 2005
6.120
6.140
5.940
5.950
142,700
-0.20(-3.25%)
Apr 26, 2005
6.230
6.250
6.120
6.150
47,400
-0.07(-1.13%)
Apr 25, 2005
6.200
6.220
6.100
6.220
85,400
+0.05(+0.81%)
Apr 22, 2005
6.080
6.180
6.050
6.170
84,700
+0.09(+1.48%)
Apr 21, 2005
5.990
6.110
5.980
6.080
49,500
+0.17(+2.88%)
Apr 20, 2005
6.050
6.150
5.860
5.910
79,400
-0.14(-2.31%)
Apr 19, 2005
6.150
6.200
5.920
6.050
100,500
-0.04(-0.66%)
Apr 18, 2005
6.050
6.190
5.900
6.090
102,700
-0.06(-0.98%)
Apr 15, 2005
6.170
6.230
6.050
6.150
298,500
-0.05(-0.81%)
Apr 14, 2005
6.020
6.280
6.000
6.200
128,400
+0.16(+2.65%)
Apr 13, 2005
6.400
6.400
6.040
6.040
51,400
-0.31(-4.88%)
Apr 12, 2005
6.200
6.350
6.190
6.350
93,800
+0.15(+2.42%)
Apr 11, 2005
6.200
6.250
6.160
6.200
270,700
+0.01(+0.16%)
Apr 08, 2005
6.150
6.250
6.090
6.190
86,000
+0.09(+1.48%)
Apr 07, 2005
6.060
6.120
6.050
6.100
29,800
+0.03(+0.49%)
Apr 06, 2005
5.990
6.120
5.990
6.070
130,900
+0.07(+1.17%)
Apr 05, 2005
5.970
6.070
5.950
6.000
148,400
+0.03(+0.50%)
Apr 04, 2005
6.000
6.030
5.920
5.970
52,000
-0.05(-0.83%)
Apr 01, 2005
6.020
6.120
5.950
6.020
64,100
+0.07(+1.18%)
Mar 31, 2005
6.010
6.090
5.850
5.950
113,500
-0.06(-1.00%)
Mar 30, 2005
6.000
6.100
5.990
6.010
38,900
+0.01(+0.17%)
Mar 29, 2005
6.060
6.150
6.000
6.000
66,000
-0.08(-1.32%)
Mar 28, 2005
6.030
6.160
5.970
6.080
147,400
+0.08(+1.33%)
Mar 24, 2005
5.960
6.140
5.960
6.000
587,800
+0.10(+1.69%)
Mar 23, 2005
5.940
6.020
5.880
5.900
52,900
-0.04(-0.67%)
Mar 22, 2005
5.850
6.050
5.850
5.940
196,000
+0.11(+1.89%)
Mar 21, 2005
5.950
5.960
5.800
5.830
156,000
-0.07(-1.19%)
Mar 18, 2005
5.900
6.000
5.780
5.900
318,200
-0.10(-1.67%)
Mar 17, 2005
6.000
6.000
5.920
6.000
127,000
+0.05(+0.84%)
Mar 16, 2005
5.940
6.000
5.850
5.950
108,800
-0.04(-0.67%)
Mar 15, 2005
6.100
6.100
5.870
5.990
152,100
-0.05(-0.83%)
Mar 14, 2005
6.030
6.130
6.000
6.040
28,300
+0.01(+0.17%)
Mar 11, 2005
6.100
6.180
6.030
6.030
147,900
-0.07(-1.15%)
Mar 10, 2005
6.050
6.220
6.050
6.100
67,700
+0.00(+0.00%)
Mar 09, 2005
5.890
6.220
5.890
6.100
175,900
+0.07(+1.16%)
Mar 08, 2005
6.020
6.150
6.010
6.030
137,700
+0.03(+0.50%)
Mar 07, 2005
6.200
6.250
5.800
6.000
346,200
-0.25(-4.00%)
Mar 04, 2005
6.350
6.420
6.200
6.250
158,600
-0.07(-1.11%)
Mar 03, 2005
6.430
6.570
6.290
6.320
433,400
-0.05(-0.78%)
Mar 02, 2005
6.950
6.970
6.360
6.370
474,700
-0.48(-7.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.