Hanger Historical Data - HNGR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Hanger Inc HNGR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.08% 26.50 26.50 26.50 26.50 26.48 09:30:06
more quote information »

HNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6127.1626.1926.73224,255-0.11-0.41%
1 Month23.1827.1622.9025.65217,2933.3214.32%
3 Months20.9627.1618.8522.42443,7145.5426.43%
6 Months18.5627.1615.5020.73386,9527.9442.78%
1 Year19.9927.1615.5020.32321,2546.5132.57%
3 Years24.1027.1615.5020.40301,0232.409.96%
5 Years24.1027.1615.5020.40301,0232.409.96%

HNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 26.48 -0.42 -1.56% 26.94 27.03 26.335 234,247
Dec 10 2019 26.90 0.19 0.71% 26.69 26.92 26.50 170,915
Dec 09 2019 26.71 -0.17 -0.63% 26.50 26.89 26.42 271,652
Dec 06 2019 26.88 0.26 0.98% 26.90 27.16 26.62 312,634
Dec 05 2019 26.62 0.22 0.83% 26.61 26.68 26.19 131,825
Dec 04 2019 26.40 -0.08 -0.3% 27.00 27.00 26.12 169,806
Dec 03 2019 26.48 -0.04 -0.15% 26.27 26.81 26.21 219,960
Dec 02 2019 26.52 0.32 1.22% 26.18 26.54 25.85 328,468
Nov 29 2019 26.20 0.20 0.77% 25.98 26.57 25.76 104,589
Nov 27 2019 26.00 0.07 0.27% 26.00 26.09 25.85 174,739
Nov 26 2019 25.93 0.08 0.31% 25.77 26.13 25.33 218,817
Nov 25 2019 25.85 0.92 3.69% 25.11 25.88 24.9149 167,747
Nov 22 2019 24.93 0.08 0.32% 25.00 25.29 24.76 161,111
Nov 21 2019 24.85 -0.02 -0.08% 24.99 24.99 24.42 177,457
Nov 20 2019 24.87 0.35 1.43% 24.25 24.90 23.53 240,120
Nov 19 2019 24.52 0.16 0.66% 24.53 24.90 24.11 217,345
Nov 18 2019 24.36 0.25 1.04% 23.96 24.815 23.81 392,274
Nov 15 2019 24.11 0.55 2.33% 23.69 24.22 23.38 169,522
Nov 14 2019 23.56 0.43 1.86% 23.18 23.72 22.90 265,347
Nov 13 2019 23.13 -0.41 -1.74% 23.35 23.43 22.81 206,405
Nov 12 2019 23.54 0.19 0.81% 23.33 23.82 23.21 174,493
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.