Hanger, Inc. Historical Stock Prices

HGR 
$23.65
*  
0.33
1.38%
Get HGR Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading HGR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HGR Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-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  23.98  24.11  23.36  23.65 172,234
04/27/2015 24.11 24.11 23.36 23.65 172,234
04/24/2015 23.95 24.01 23.56 23.98 91,391
04/23/2015 24.26 24.26 23.695 23.96 141,808
04/22/2015 24.01 24.41 23.805 24.27 211,929
04/21/2015 23.91 24.125 23.74 23.91 118,881
04/20/2015 23.75 23.93 23.23 23.75 198,176
04/17/2015 23.59 23.8951 22.98 23.59 328,247
04/16/2015 23.85 24.24 23.64 23.8 217,319
04/15/2015 23.71 23.95 23.52 23.85 187,089
04/14/2015 23.67 23.83 23.25 23.56 206,393
04/13/2015 23.73 23.9746 23.47 23.63 152,763
04/10/2015 24.21 24.31 23.52 23.71 374,248
04/09/2015 24.7 24.96 23.92 23.99 194,512
04/08/2015 24.42 24.91 24.38 24.65 137,931
04/07/2015 25.03 25.25 24.33 24.4 301,823
04/06/2015 24.37 25.17 24.12 25.07 252,978
04/02/2015 23.41 24.565 23.28 24.49 344,832
04/01/2015 22.7 23.34 22.605 23.22 274,755
03/31/2015 22.52 22.85 22.48 22.69 305,575
03/30/2015 22.71 23.1 22.51 22.58 207,966
03/27/2015 22.9 22.92 22.29 22.56 360,695
03/26/2015 23.73 23.84 22.64 22.92 495,816
03/25/2015 24.63 24.83 23.86 23.88 452,109
03/24/2015 25.8 25.8 24.34 24.76 947,373
03/23/2015 26.5 26.75 25.87 25.89 239,799
03/20/2015 26.24 26.79 26.05 26.52 294,291
03/19/2015 25.69 26.205 25.54 26.06 169,721
03/18/2015 25.44 25.93 25.35 25.74 139,219
03/17/2015 25.34 25.57 25.17 25.53 100,473
03/16/2015 25.45 25.81 25.15 25.5 145,534
03/13/2015 25.39 25.49 25.085 25.46 160,265
03/12/2015 25.47 25.5 25.21 25.5 170,754
03/11/2015 25.22 25.43 24.82 25.23 224,497
03/10/2015 25.15 25.39 24.83 25.22 135,602
03/09/2015 25.52 25.65 25.1 25.41 147,156
03/06/2015 25.63 25.935 25.13 25.43 267,083
03/05/2015 25.99 26.11 25.5875 25.95 156,286
03/04/2015 25.5 25.97 25.17 25.9 150,266
03/03/2015 26.31 26.33 25.575 25.7 193,675
03/02/2015 25.84 26.46 25.77 26.44 254,582
02/27/2015 25.41 25.95 25.24 25.89 275,536
02/26/2015 24.89 25.47 24.72 25.42 301,583
02/25/2015 24.35 24.95 24.31 24.88 329,120
02/24/2015 24.1 24.6 24.1 24.27 209,432
02/23/2015 23.94 24.28 23.7 24.1 248,737
02/20/2015 23.79 24.2 23.72 24.08 446,766
02/19/2015 23.74 24.25 23.64 23.91 319,327
02/18/2015 22.87 24.66 22.83 23.9 731,855
02/17/2015 22.92 23.105 22.59 23.03 206,348
02/13/2015 22.78 23.01 22.58 22.98 182,964
02/12/2015 23.06 23.06 22.66 22.83 109,395
02/11/2015 22.96 23.12 22.62 22.94 243,902
02/10/2015 22.99 23.59 22.78 23.04 518,039
02/09/2015 23.24 23.48 22.83 22.85 146,142
02/06/2015 23.39 23.95 23.09 23.39 322,099
02/05/2015 23.62 24.22 23.35 23.5 410,138
02/04/2015 22.79 23.591 22.79 23.51 204,450
02/03/2015 21.94 22.98 21.94 22.96 179,981
02/02/2015 21.6 22.01 21.04 21.88 248,839
01/30/2015 21.97 22.13 21.54 21.58 266,239
01/29/2015 21.89 22.2 21.45 22.18 175,758
01/28/2015 21.94 22.06 21.61 21.78 147,783
01/27/2015 21.54 22.04 21.1 21.83 190,070
*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?