Hanger, Inc. Historical Stock Prices

HGR 
$21.64
*  
0.44
2.08%
Get HGR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HGR now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.47  21.96  21.27  21.64 110,191
07/31/2015 21.31 21.96 21.27 21.64 110,224
07/30/2015 21.02 21.37 20.86 21.2 96,413
07/29/2015 21.14 21.42 21 21.19 70,781
07/28/2015 21.25 21.26 20.75 21.21 120,642
07/27/2015 21.28 21.38 20.98 21.17 92,005
07/24/2015 21.79 21.79 21.15 21.39 146,201
07/23/2015 22.29 22.29 21.725 21.78 82,062
07/22/2015 21.93 22.22 21.69 22.2 198,980
07/21/2015 22.05 22.49 21.7601 22.03 123,550
07/20/2015 22.27 22.43 21.72 22.12 117,980
07/17/2015 22.45 22.63 22.25 22.3 132,872
07/16/2015 22.64 22.91 22.46 22.48 144,718
07/15/2015 23.16 23.25 22.44 22.46 147,835
07/14/2015 23.05 23.33 22.99 23.04 156,851
07/13/2015 23 23.38 22.92 23.03 169,232
07/10/2015 23.06 23.28 22.84 22.97 147,498
07/09/2015 22.98 23.05 22.67 22.77 205,957
07/08/2015 22.73 22.93 22.35 22.65 142,614
07/07/2015 23.09 23.09 22.34 22.94 126,912
07/06/2015 22.96 23.13 22.57 23.1 235,543
07/02/2015 23.67 23.72 22.75 23.16 129,799
07/01/2015 23.68 23.84 23.33 23.59 109,522
06/30/2015 24.03 24.33 23.39 23.44 159,322
06/29/2015 24.25 24.62 23.73 23.81 155,874
06/26/2015 24.4 24.83 24.26 24.52 340,560
06/25/2015 24.33 24.3999 23.814 24.36 130,474
06/24/2015 24.17 24.41 24.1 24.18 176,694
06/23/2015 23.67 24.22 23.505 24.14 153,069
06/22/2015 23.82 24.24 23.56 23.6 142,130
06/19/2015 23.64 23.99 23.43 23.7 241,057
06/18/2015 22.93 23.58 22.82 23.56 170,680
06/17/2015 23.14 23.27 22.675 22.78 62,825
06/16/2015 22.35 23.02 22.33 23.02 109,792
06/15/2015 22.01 22.48 21.7418 22.45 160,518
06/12/2015 22.31 22.35 22 22.13 113,734
06/11/2015 22.31 22.4 22.17 22.36 76,555
06/10/2015 22.54 22.56 21.895 22.33 436,633
06/09/2015 22.85 23.16 22.42 22.53 90,645
06/08/2015 23.2 23.2 22.76 22.8 72,018
06/05/2015 23.03 23.32 22.73 23.28 99,284
06/04/2015 23.06 23.23 22.88 23.03 97,917
06/03/2015 22.99 23.29 22.88 23.26 119,106
06/02/2015 22.67 23.15 22.5 22.88 64,307
06/01/2015 23.14 23.2 22.63 22.82 158,300
05/29/2015 23.23 23.45 22.73 22.99 110,730
05/28/2015 22.93 23.32 22.83 23.31 111,420
05/27/2015 23.1 23.17 22.76 23.03 165,564
05/26/2015 23.44 23.44 22.8 23.12 95,523
05/22/2015 23.74 23.95 23.25 23.55 94,859
05/21/2015 23.42 23.84 23.42 23.81 153,038
05/20/2015 22.6 23.46 22.5 23.4 221,553
05/19/2015 22.73 22.76 21.62 22.46 801,657
05/18/2015 22.53 23.13 22.53 22.76 140,088
05/15/2015 22.9 22.9 22.13 22.56 105,433
05/14/2015 22.8 23 22.39 23 145,718
05/13/2015 22.52 22.91 22.4 22.61 89,031
05/12/2015 22.64 22.68 22.02 22.4 96,695
05/11/2015 22.6 23.0599 22.6 22.79 93,311
05/08/2015 22.78 23 22.59 22.72 109,291
05/07/2015 22.59 23 22.375 22.54 153,621
05/06/2015 22.9 23 22.45 22.65 163,272
05/05/2015 22.88 23.195 22.57 22.74 131,036
05/04/2015 22.64 23.23 22.64 23 106,124
05/01/2015 22.39 22.73 22.06 22.67 175,264
04/30/2015 23.11 23.11 22.16 22.34 268,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?