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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 19.01 0.00 0.00 0.00 19.01 20:00:00
more quote information »

HNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5819.1116.9118.09150,2841.438.13%
1 Month15.4119.1115.1117.29155,4273.6023.36%
3 Months14.8019.7314.12517.16176,0774.2128.45%
6 Months25.2225.4911.3017.24234,801-6.21-24.62%
1 Year16.4728.1611.3020.52293,5682.5415.42%
3 Years24.1028.1611.3020.10279,551-5.09-21.12%
5 Years24.1028.1611.3020.10279,551-5.09-21.12%

HNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 19.01 1.02 5.67% 18.29 19.11 18.28 220,390
Aug 04 2020 17.99 0.20 1.12% 17.64 18.09 17.64 110,252
Aug 03 2020 17.79 0.33 1.89% 17.48 17.88 17.40 153,102
Jul 31 2020 17.46 -0.27 -1.52% 17.47 18.11 16.91 187,233
Jul 30 2020 17.73 -0.15 -0.84% 17.58 17.75 17.445 80,443
Jul 29 2020 17.88 0.48 2.76% 17.42 18.15 17.42 72,954
Jul 28 2020 17.40 -0.25 -1.42% 17.48 17.76 17.37 97,479
Jul 27 2020 17.65 -0.01 -0.06% 17.50 17.81 17.21 93,186
Jul 24 2020 17.66 -0.56 -3.07% 17.99 18.25 17.56 83,142
Jul 23 2020 18.22 0.31 1.73% 17.77 18.4954 17.715 144,564
Jul 22 2020 17.91 0.25 1.42% 17.48 18.32 17.48 92,876
Jul 21 2020 17.66 0.51 2.97% 17.47 17.93 17.47 245,084
Jul 20 2020 17.15 -0.44 -2.49% 17.64 17.72 17.00 120,805
Jul 17 2020 17.5878 0.08 0.44% 17.56 17.93 17.3468 142,944
Jul 16 2020 17.51 0.02 0.11% 17.40 17.55 17.15 329,328
Jul 15 2020 17.49 1.44 8.97% 16.59 17.64 16.59 192,318
Jul 14 2020 16.05 0.43 2.75% 15.75 16.09 15.62 382,597
Jul 13 2020 15.62 -0.12 -0.76% 15.88 16.15 15.45 108,506
Jul 10 2020 15.74 0.50 3.28% 15.13 15.81 15.11 86,053
Jul 09 2020 15.24 -0.25 -1.61% 15.41 15.68 15.19 165,283
Jul 08 2020 15.49 -0.06 -0.39% 15.41 15.57 15.28 290,756
Jul 07 2020 15.55 -0.53 -3.3% 15.79 16.10 15.495 148,178
Jul 06 2020 16.08 -0.03 -0.19% 16.44 16.50 15.66 136,801
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.