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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 12.85 0.00 0.00 0.00 12.85 20:00:00
more quote information »

HNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0515.7512.5013.75444,497-1.20-8.54%
1 Month20.6021.4111.3015.68447,214-7.75-37.62%
3 Months27.4627.7411.3019.63286,505-14.61-53.2%
6 Months19.4428.1611.3022.06365,208-6.59-33.9%
1 Year19.6128.1611.3020.77323,511-6.76-34.47%
3 Years24.1028.1611.3020.58297,257-11.25-46.68%
5 Years24.1028.1611.3020.58297,257-11.25-46.68%

HNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 12.85 -0.52 -3.89% 13.26 13.59 12.50 450,557
Apr 02 2020 13.37 0.38 2.93% 12.80 13.56 12.6823 566,879
Apr 01 2020 12.99 -2.59 -16.62% 14.91 15.04 12.90 510,991
Mar 31 2020 15.58 1.05 7.23% 14.77 15.75 14.71 438,046
Mar 30 2020 14.53 0.26 1.82% 14.05 14.72 13.73 256,012
Mar 27 2020 14.27 -1.49 -9.45% 15.17 15.44 14.16 303,805
Mar 26 2020 15.76 0.82 5.49% 14.93 15.83 14.90 346,024
Mar 25 2020 14.94 0.52 3.61% 14.19 15.45 13.93 463,807
Mar 24 2020 14.42 1.28 9.74% 13.83 14.57 12.87 409,630
Mar 23 2020 13.14 0.14 1.08% 13.00 13.75 12.75 399,961
Mar 20 2020 13.00 -0.26 -1.96% 13.32 13.705 12.39 577,896
Mar 19 2020 13.26 1.68 14.51% 11.60 13.905 11.30 430,817
Mar 18 2020 11.58 -3.56 -23.51% 14.27 14.27 11.31 292,501
Mar 17 2020 15.14 -0.30 -1.94% 15.61 15.93 14.36 469,167
Mar 16 2020 15.44 -3.26 -17.43% 17.90 18.25 15.25 450,733
Mar 13 2020 18.70 0.10 0.54% 19.52 19.52 18.11 517,032
Mar 12 2020 18.60 -1.32 -6.63% 19.43 20.51 17.51 845,327
Mar 11 2020 19.92 -1.05 -5.01% 20.72 20.78 19.473 362,416
Mar 10 2020 20.97 0.41 2.01% 20.87 21.17 20.00 427,381
Mar 09 2020 20.5562 -1.39 -6.35% 20.60 21.41 20.125 338,883
Mar 06 2020 21.95 -0.28 -1.26% 21.76 22.18 21.41 138,841
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.