Hanger, Inc. Historical Stock Prices

HGR 
$31.28
*  
0.37
1.17%
Get HGR Alerts
*Delayed - data as of Aug. 1, 2014 12:52 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:52  31.59  31.76  31.27  31.28 168,608
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
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
04/08/2014 34.18 34.38 33.84 34.2 192,491
04/07/2014 34.3 34.4225 33.7 34.18 279,074
04/04/2014 35.41 35.41 34.34 34.37 223,992
04/03/2014 35.04 35.23 34.16 35.12 311,497
04/02/2014 34.26 35.08 34.11 34.99 605,603
04/01/2014 33.84 34.24 33.82 34.18 167,799
03/31/2014 33.45 33.87 33.0075 33.68 232,405
03/28/2014 32.69 33.37 32.69 33.2 229,756
03/27/2014 32.25 33.06 32.03 32.62 292,457
03/26/2014 33.09 33.19 32.18 32.25 319,345
03/25/2014 33.32 33.53 32.43 32.79 380,714
03/24/2014 33.97 33.97 33.1 33.29 115,702
03/21/2014 34.41 34.41 33.75 33.9 240,268
03/20/2014 34.39 34.71 34.19 34.24 73,577
03/19/2014 34.56 34.85 34.3 34.53 66,434
03/18/2014 34.02 34.7 33.86 34.61 171,203
03/17/2014 34.15 34.56 33.94 34.02 126,584
03/14/2014 33.93 34.59 33.8 33.99 159,201
03/13/2014 36.43 36.43 33.98 33.99 315,950
03/12/2014 35.81 36.25 35.6559 36.23 136,057
03/11/2014 36.93 36.98 35.8 36.04 148,860
03/10/2014 37.17 37.3699 36.715 36.93 211,332
03/07/2014 37.6 37.6 37.12 37.27 120,591
03/06/2014 37.15 37.49 37.1 37.29 133,617
03/05/2014 36.88 37.19 36.61 37.17 153,669
03/04/2014 35.78 37.12 35.76 36.97 270,486
03/03/2014 35.25 35.7461 35.13 35.32 120,687
02/28/2014 35.35 36.09 35.3 35.45 110,599
02/27/2014 35.67 35.87 35.34 35.5 79,555
02/26/2014 35.51 36.08 35.25 35.86 126,193
02/25/2014 36.15 36.27 35.18 35.4 177,893
02/24/2014 36.08 36.6025 35.72 36.12 123,196
02/21/2014 36 36.26 35.7563 36.1 209,744
02/20/2014 35.29 35.87 34.861 35.82 116,069
02/19/2014 35.34 35.61 35.2 35.33 127,426
02/18/2014 35.53 35.75 35.44 35.47 145,641
02/14/2014 35.31 35.83 34.9 35.52 185,353
02/13/2014 33.8 35.55 33.8 35.51 607,668
02/12/2014 33.81 34.009 33.7 33.97 158,271
02/11/2014 33.07 33.81 33.07 33.68 223,809
02/10/2014 32.83 33.19 32.5001 33.14 161,481
02/07/2014 32.83 32.972 32.63 32.86 171,690
02/06/2014 32.68 32.894 32.56 32.65 197,781
02/05/2014 32.59 32.88 32.4 32.66 353,363
02/04/2014 32.7 33.135 32.4 32.81 244,540
02/03/2014 33.61 33.61 32.49 32.62 585,465
01/31/2014 33.9 34.11 33.15 33.81 2,222,376
01/30/2014 38.76 39.295 38.48 39.09 242,017
01/29/2014 38.56 38.85 38.3201 38.58 170,982
01/28/2014 38.31 38.92 38.15 38.82 183,552
01/27/2014 38.98 39 38.04 38.41 168,005
01/24/2014 39.26 39.47 38.14 38.89 109,421
01/23/2014 40.23 40.23 39.22 39.52 238,189
01/22/2014 40.29 40.5782 40.18 40.47 64,867
01/21/2014 40.44 40.71 39.995 40.18 63,779
01/17/2014 40.35 40.68 39.98 40.28 105,555
01/16/2014 40.32 40.58 39.8934 40.44 122,247
01/15/2014 39.84 40.54 39.84 40.45 118,403
01/14/2014 39.49 39.878 39.32 39.8 95,447
01/13/2014 39.1 39.44 38.7 39.31 198,824
01/10/2014 39.22 39.32 38.81 39.29 158,251
01/09/2014 39.62 39.7 38.77 39.32 174,372
01/08/2014 39.41 39.63 39.05 39.41 191,624
01/07/2014 38.94 39.6 38.92 39.53 95,056
01/06/2014 38.95 39.26 38.5201 38.92 182,109
01/03/2014 38.32 38.99 38.19 38.73 117,389
01/02/2014 39.14 39.14 37.69 38.31 237,647
12/31/2013 39.33 39.66 39.03 39.34 117,258
12/30/2013 39.01 39.2 38.78 39.16 120,107
12/27/2013 39.42 39.42 38.56 39.14 156,938
12/26/2013 39.31 39.48 38.84 39.25 87,524
12/24/2013 38.61 39.43 38.61 39.24 62,013
12/23/2013 39.22 39.22 38.46 38.7 191,025
12/20/2013 38.05 39.2 37.86 38.99 361,999
12/19/2013 37.64 38.41 37.4 38.04 203,770
12/18/2013 37.34 37.78 37.15 37.56 165,933
12/17/2013 37.36 37.51 36.96 37.36 168,835
12/16/2013 37.4 37.85 36.88 37.46 283,635
12/13/2013 38 38.05 37.33 37.37 355,679
12/12/2013 38.15 38.15 37.69 37.81 261,234
12/11/2013 39.18 39.21 37.9704 38.04 158,224
12/10/2013 39.57 39.75 39.02 39.19 103,230
12/09/2013 39.43 39.68 39.27 39.58 164,036
12/06/2013 39.45 39.58 39.2 39.46 121,187
12/05/2013 38.74 39.14 38.63 39.07 97,827
12/04/2013 38.6 38.99 38.16 38.73 273,896
12/03/2013 38.54 38.79 38.06 38.61 264,077
12/02/2013 38.85 38.86 38.41 38.71 146,724
11/29/2013 39.08 39.63 38.81 38.84 53,359
11/27/2013 38.29 39.04 38.18 38.84 130,533
11/26/2013 37.14 38.289 37.085 38.17 170,122
11/25/2013 37.2 37.83 36.96 37.09 130,727
11/22/2013 36.94 37.27 36.85 37.05 101,984
11/21/2013 35.8 37.06 35.74 36.83 136,894
11/20/2013 35.3 35.85 34.81 35.58 160,287
11/19/2013 35.94 36.01 34.83 35.12 155,038
11/18/2013 36.25 36.75 35.9 36.02 141,476
11/15/2013 36.02 36.36 35.94 36.21 76,804
11/14/2013 36.18 36.27 35.85 36.09 112,032
11/13/2013 35.84 36.14 35.71 36.09 190,131
11/12/2013 35.86 36.2 35.68 36.08 257,917
11/11/2013 36.12 36.2 35.62 35.86 67,947
11/08/2013 36 36.4025 35.46 36.11 173,784
11/07/2013 36.68 36.92 35.88 36.04 139,335
11/06/2013 37.13 37.67 36.345 36.52 125,197
11/05/2013 36.89 37.24 36.7301 36.91 195,081
11/04/2013 36.55 37.09 36.55 36.96 166,788
11/01/2013 36.61 36.88 36.1 36.55 225,997
10/31/2013 37.4 37.75 36.68 36.7 210,205
10/30/2013 36 38.14 36 37.35 417,255
10/29/2013 36.13 36.21 35.63 35.75 173,366
10/28/2013 35.68 36.38 35.558 36.02 192,565
10/25/2013 36.17 36.47 35.57 35.76 196,977
10/24/2013 36.13 36.345 35.83 36.01 154,675
10/23/2013 35.72 36.2 35.63 36.13 171,310
10/22/2013 35.63 36.055 35.588 35.9 135,293
10/21/2013 35.52 35.91 35.24 35.61 104,724
10/18/2013 35.58 35.58 35.22 35.54 152,779
10/17/2013 34.86 35.25 34.83 35.25 122,565
10/16/2013 34.45 34.939 34.415 34.9 119,235
10/15/2013 34.72 34.93 34.25 34.33 228,440
10/14/2013 34.02 34.7 34.01 34.7 152,219
10/11/2013 33.25 34.41 33.25 34.25 151,723
10/10/2013 33.13 33.5 32.62 33.35 165,853
10/09/2013 33.43 33.43 32.72 32.79 195,600
10/08/2013 33.65 33.89 33.21 33.32 153,621
10/07/2013 34.17 34.24 33.54 33.56 186,311
10/04/2013 34.29 34.65 34.08 34.36 177,108
10/03/2013 34.33 34.502 33.94 34.37 153,878
10/02/2013 33.92 34.67 33.89 34.46 207,711
10/01/2013 33.74 34.25 33.694 34.24 282,418
09/30/2013 32.82 33.97 32.55 33.76 289,523
09/27/2013 32.79 33.11 32.53 33 245,118
09/26/2013 32.87 33.2 32.59 33.05 150,474
09/25/2013 32.98 33.38 32.55 32.71 265,319
09/24/2013 32.49 33.24 32.49 33.02 259,110
09/23/2013 32.39 32.69 32.017 32.52 126,745
09/20/2013 32.29 32.48 32.15 32.43 264,251
09/19/2013 32.03 32.4 31.91 32.12 124,616
09/18/2013 31.71 32.46 31.51 31.97 238,611
09/17/2013 31.56 31.77 31.34 31.68 129,885
09/16/2013 31.49 31.6895 31.25 31.56 140,738
09/13/2013 31.18 31.4 30.96 31.21 182,534
09/12/2013 31.21 31.315 31 31 111,436
09/11/2013 31.04 31.3399 31.04 31.28 114,930
09/10/2013 31.11 31.24 30.65 31.09 170,442
09/09/2013 30.69 31.038 30.38 30.89 179,910
09/06/2013 30.76 30.9 30.1 30.6 153,897
09/05/2013 30.65 30.89 30.49 30.72 112,888
09/04/2013 30.44 31.22 30.31 30.71 263,766
09/03/2013 31 31.23 30.16 30.46 202,902
08/30/2013 30.76 30.94 30.6 30.71 177,690
08/29/2013 30.65 30.88 30.52 30.85 188,203
08/28/2013 30.78 30.905 30.58 30.66 89,779
08/27/2013 31.48 31.7 30.64 30.71 190,572
08/26/2013 31.68 32.05 31.4 31.78 150,544
08/23/2013 32.25 32.26 31.36 31.59 154,866
08/22/2013 32.09 32.33 31.89 32.26 124,736
08/21/2013 32.01 32.44 31.8 32.08 101,593
08/20/2013 31.6 32.22 31.51 32.22 154,177
08/19/2013 32.05 32.1 31.66 31.66 80,474
08/16/2013 31.87 32.18 31.49 31.99 154,422
08/15/2013 32.52 32.64 32.02 32.1 140,133
08/14/2013 33.29 33.435 32.91 32.92 156,786
08/13/2013 32.78 33.37 32.68 33.25 127,311
08/12/2013 32.7 32.919 32.5 32.86 122,754
08/09/2013 32.98 33.21 32.64 32.99 153,164
08/08/2013 33.11 33.29 32.77 32.99 207,995
08/07/2013 32.89 33.12 32.59 32.85 158,140
08/06/2013 32.85 33.48 32.45 33.08 356,915
08/05/2013 32.84 32.99 32.18 32.89 284,232
08/02/2013 31.75 32.98 31.7201 32.85 457,153
08/01/2013 35.55 35.55 30.55 31.75 2,327,440
07/31/2013 36.59 37.39 36.59 36.92 177,445
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?