Hanger Historical Data - HNGR

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 High Price Low Price Open Price Close Price Last Traded
  1.79 8.7% 22.295 22.67 22.16 22.51 20.51 15:35:40
more quote information »

HNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5522.6719.2920.0190,4462.7514.04%
1 Month21.0622.6718.8519.81153,8201.245.86%
3 Months17.1422.6715.5019.60236,0845.1630.08%
6 Months19.0022.6715.5019.08272,7713.3017.34%
1 Year18.6722.6715.5019.34258,1713.6319.42%
3 Years24.1024.5015.5019.62257,191-1.81-7.49%
5 Years24.1024.5015.5019.62257,191-1.81-7.49%

HNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 20.51 0.44 2.19% 20.01 20.59 20.01 122,436
Oct 21 2019 20.07 0.20 1.01% 20.06 20.11 19.90 84,944
Oct 18 2019 19.87 -0.10 -0.5% 19.82 20.01 19.70 85,768
Oct 17 2019 19.97 0.53 2.73% 19.48 20.01 19.48 70,245
Oct 16 2019 19.44 -0.16 -0.82% 19.55 19.84 19.29 88,838
Oct 15 2019 19.60 0.32 1.66% 19.39 19.64 19.34 108,467
Oct 14 2019 19.28 0.06 0.31% 19.13 19.54 18.99 72,277
Oct 11 2019 19.22 0.07 0.37% 19.40 19.595 19.115 149,751
Oct 10 2019 19.15 -0.13 -0.67% 19.38 19.54 19.09 114,753
Oct 09 2019 19.28 -0.08 -0.41% 19.46 19.68 19.11 91,451
Oct 08 2019 19.36 -0.14 -0.72% 19.29 19.75 18.873 122,532
Oct 07 2019 19.50 -0.03 -0.15% 19.44 19.95 19.2606 179,139
Oct 04 2019 19.53 0.07 0.36% 19.48 19.6187 19.08 156,266
Oct 03 2019 19.46 -0.02 -0.1% 19.37 19.87 19.2308 105,305
Oct 02 2019 19.48 0.38 1.99% 19.01 19.78 18.85 222,137
Oct 01 2019 19.10 -1.28 -6.28% 20.42 20.72 18.89 452,194
Sep 30 2019 20.38 -0.07 -0.34% 20.32 20.65 20.11 335,069
Sep 27 2019 20.45 -0.66 -3.13% 21.16 21.54 20.34 181,908
Sep 26 2019 21.11 -0.44 -2.04% 21.45 21.60 21.06 195,485
Sep 25 2019 21.55 0.61 2.91% 21.06 21.65 20.85 190,022
Sep 24 2019 20.94 -0.28 -1.32% 21.34 21.42 20.71 120,666
Sep 23 2019 21.22 -0.32 -1.49% 21.51 21.66 21.08 314,113
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.