Hanger, Inc. Historical Stock Prices

HGR 
$29.62
*  
unch
unch
Get HGR Alerts
*Delayed - data as of Jul. 10, 2014 11:07 ET  -  Find a broker to begin trading HGR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HGR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:07  29.16  29.64  29.05  29.62 45,646
07/09/2014 29.98 29.99 29.61 29.62 352,402
07/08/2014 30.15 30.15 29.47 29.82 518,013
07/07/2014 30.82 30.98 30.11 30.16 270,084
07/03/2014 30.77 31.5 30.75 30.95 158,688
07/02/2014 31.52 31.52 30.48 30.56 333,427
07/01/2014 31.51 32.38 31.48 31.62 231,254
06/30/2014 30.89 31.51 30.6931 31.45 242,863
06/27/2014 31.15 31.26 30.78 31 630,924
06/26/2014 31.84 31.84 31.2 31.28 127,152
06/25/2014 31.77 32.03 31.363 31.87 206,241
06/24/2014 31.8 32.42 31.52 32.03 214,325
06/23/2014 32.32 32.34 31.6 31.79 154,082
06/20/2014 32.22 32.41 32.01 32.34 313,197
06/19/2014 31.84 32.01 31.66 32 128,814
06/18/2014 31.8 32.07 31.33 31.68 131,077
06/17/2014 31.89 32.27 31.81 31.89 135,398
06/16/2014 31.98 32.035 31.45 31.82 266,341
06/13/2014 32.23 32.318 31.56 31.95 123,003
06/12/2014 31.95 32.13 31.5 32.11 155,827
06/11/2014 32.24 32.24 31.81 31.95 164,200
06/10/2014 32.29 32.539 32.04 32.27 144,078
06/09/2014 32.38 32.88 32.16 32.5 187,967
06/06/2014 31.33 32.56 31.3 32.48 304,673
06/05/2014 30.04 31.19 30.01 31.18 270,174
06/04/2014 29.77 30.09 29.5 29.99 360,165
06/03/2014 29.95 30.01 29.7 29.76 449,578
06/02/2014 30.51 30.57 29.89 29.97 160,573
05/30/2014 30.51 30.68 30.32 30.38 148,476
05/29/2014 30.74 30.88 30.36 30.51 215,210
05/28/2014 31 31 30.31 30.51 202,614
05/27/2014 31.28 31.46 30.805 30.94 176,953
05/23/2014 31.01 31.23 30.63 30.92 163,440
05/22/2014 30.7 31.12 30.42 30.89 167,456
05/21/2014 30.52 30.85 30.11 30.61 214,369
05/20/2014 30.7 30.86 30 30.31 871,533
05/19/2014 29.57 30.66 29.546 30.64 365,704
05/16/2014 29.02 29.7 28.8 29.5 497,394
05/15/2014 29.15 29.35 28.47 29.01 432,743
05/14/2014 30.29 30.37 29.29 29.33 187,241
05/13/2014 30.43 30.91 30.33 30.34 210,127
05/12/2014 30.6 30.92 30.34 30.6 281,914
05/09/2014 30.13 30.75 29.98 30.43 284,006
05/08/2014 30.53 30.67 30.14 30.27 515,744
05/07/2014 30.06 30.58 29.66 30.54 514,027
05/06/2014 31.25 31.944 30 30.06 943,202
05/05/2014 33.89 34.022 33.34 33.62 278,665
05/02/2014 34.34 35 34.18 34.29 263,642
05/01/2014 34.73 34.73 33.59 34.26 237,957
04/30/2014 34.06 34.72 33.4804 34.67 220,526
04/29/2014 34.68 34.78 34.26 34.27 218,505
04/28/2014 34.83 34.98 33.62 34.49 218,021
04/25/2014 34.34 34.98 34.07 34.82 265,231
04/24/2014 34.72 34.9 34.05 34.38 257,294
04/23/2014 34.14 34.48 34.05 34.39 217,538
04/22/2014 34.08 34.6 34 34.32 118,244
04/21/2014 34.06 34.27 33.87 34.12 135,400
04/17/2014 33.81 34.19 33.5 34.03 117,978
04/16/2014 33.52 33.95 33.43 33.89 129,657
04/15/2014 33.1 33.51 32.54 33.43 161,215
04/14/2014 33.18 33.18 32.63 32.96 203,320
04/11/2014 33.23 33.5 32.53 32.78 307,139
04/10/2014 34.47 34.47 33.35 33.57 168,578
04/09/2014 34.4 34.65 34.17 34.49 166,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?