Hanger, Inc. Historical Stock Prices

HGR 
$22.48
*  
0.32
1.44%
Get HGR Alerts
*Delayed - data as of Sep. 18, 2014 13:46 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:46  22.46  22.53  22.21  22.48 176,020
09/17/2014 22.46 22.65 22.15 22.16 159,705
09/16/2014 22.3 22.53 22.18 22.48 170,358
09/15/2014 22.74 22.94 22.2 22.33 336,501
09/12/2014 22.65 22.9025 22.48 22.82 332,485
09/11/2014 22.3 22.77 22.3 22.72 344,471
09/10/2014 22.29 22.59 22.29 22.4 275,891
09/09/2014 22.33 22.54 22.24 22.38 348,614
09/08/2014 22.31 22.48 22.17 22.3 172,124
09/05/2014 22.62 22.86 22.41 22.47 210,114
09/04/2014 22.49 23.1 22.44 22.77 797,861
09/03/2014 22.8 22.83 22.41 22.49 1,113,524
09/02/2014 22.44 22.67 22.34 22.61 454,660
08/29/2014 22.14 22.44 22.08 22.4 267,056
08/28/2014 22 22.17 21.871 22.15 325,010
08/27/2014 22 22.24 21.91 22.16 702,123
08/26/2014 21.99 21.99 21.49 21.86 1,201,504
08/25/2014 22.15 22.37 21.88 22 1,375,521
08/22/2014 22.05 22.17 21.95 22.09 463,686
08/21/2014 21.32 22.17 21.21 22.14 807,008
08/20/2014 20.64 21.1 20.45 21.07 515,096
08/19/2014 20.64 20.81 20.42 20.68 742,174
08/18/2014 21.4 21.4 20.61 20.71 872,212
08/15/2014 21.75 21.79 21.04 21.43 946,217
08/14/2014 22.4 22.41 21.65 21.69 852,503
08/13/2014 22.4 22.51 22.09 22.39 663,070
08/12/2014 22.12 22.41 22.12 22.25 1,348,286
08/11/2014 22.36 22.47 22 22.2 1,690,828
08/08/2014 26 26 21.02 22.48 5,212,711
08/07/2014 30.01 30.11 29.715 29.87 613,413
08/06/2014 30.5 30.96 29.71 29.87 850,008
08/05/2014 31.67 32.71 31.64 31.75 377,013
08/04/2014 31.54 31.93 31.38 31.85 264,817
08/01/2014 31.64 31.76 31.23 31.46 335,476
07/31/2014 31.82 31.85 31.37 31.65 341,985
07/30/2014 31.11 32.47 31 32.31 353,143
07/29/2014 30.68 31.0399 30.57 30.91 164,727
07/28/2014 30.41 30.77 30.3 30.7 161,327
07/25/2014 30.17 30.49 30.06 30.45 199,822
07/24/2014 30.29 30.675 30.256 30.37 330,547
07/23/2014 30.28 30.31 30.07 30.29 118,181
07/22/2014 29.83 30.35 29.71 30.28 200,508
07/21/2014 29.88 29.97 29.57 29.7 110,805
07/18/2014 29.53 30.1405 29.53 30.01 157,929
07/17/2014 29.52 29.82 29.52 29.61 214,478
07/16/2014 29.67 29.99 29.62 29.69 285,416
07/15/2014 29.18 29.4 28.95 29.34 234,893
07/14/2014 29.36 29.64 29.02 29.11 214,357
07/11/2014 29.53 29.53 28.75 29 451,106
07/10/2014 29.2 29.75 29.05 29.64 217,551
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
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?