HNGR

Hanger Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Hanger Inc HNGR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.34 1.92% 18.08 16:01:00
Close Price Low Price High Price Open Price Previous Close
18.08 17.45 18.22 17.57 17.74
more quote information »

HNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6819.5317.4518.77176,669-0.60-3.21%
1 Month16.0119.5315.5117.28189,0552.0712.93%
3 Months19.7721.00515.5118.03170,877-1.69-8.55%
6 Months17.2021.00514.12517.56177,2240.885.12%
1 Year22.2328.1611.3019.86227,200-4.15-18.67%
3 Years24.1028.1611.3019.95267,807-6.02-24.98%
5 Years24.1028.1611.3019.95267,807-6.02-24.98%

HNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 18.08 0.34 1.92% 17.57 18.22 17.45 106,377
Oct 28 2020 17.74 -0.60 -3.27% 17.91 18.195 17.50 126,652
Oct 27 2020 18.34 -0.36 -1.93% 18.58 18.80 18.25 175,069
Oct 26 2020 18.70 -0.58 -3.01% 18.98 18.98 18.43 106,911
Oct 23 2020 19.28 0.10 0.52% 19.38 19.53 18.93 198,143
Oct 22 2020 19.18 0.67 3.62% 18.68 19.20 18.40 276,572
Oct 21 2020 18.51 0.25 1.37% 18.26 18.68 18.1225 115,641
Oct 20 2020 18.26 0.56 3.16% 17.88 18.35 17.74 213,748
Oct 19 2020 17.70 -0.21 -1.17% 17.98 17.98 17.605 183,760
Oct 16 2020 17.91 0.53 3.05% 17.29 17.91 17.29 124,494
Oct 15 2020 17.38 0.52 3.08% 16.63 17.38 16.42 95,678
Oct 14 2020 16.86 -0.48 -2.77% 17.35 17.63 16.84 80,825
Oct 13 2020 17.34 0.19 1.11% 16.88 17.46 16.85 150,677
Oct 12 2020 17.15 -0.45 -2.56% 17.56 17.69 16.87 125,152
Oct 09 2020 17.60 0.78 4.64% 17.13 17.78 16.67 216,015
Oct 08 2020 16.82 0.89 5.59% 16.20 16.855 16.17 122,891
Oct 07 2020 15.93 0.00 0.0% 16.08 16.26 15.52 260,696
Oct 06 2020 15.93 -0.47 -2.87% 16.50 17.00 15.51 294,607
Oct 05 2020 16.40 0.37 2.31% 16.29 16.62 16.25 218,737
Oct 02 2020 16.03 -0.01 -0.06% 15.77 16.19 15.77 376,730
Oct 01 2020 16.04 0.22 1.39% 16.01 16.16 15.68 318,100
Sep 30 2020 15.82 -0.28 -1.74% 16.11 16.68 15.79 205,795
See More Historical Prices »


Your Recent History
NYSE
HNGR
Hanger
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.