Hanger, Inc. Historical Stock Prices

HGR 
$22.71
*  
0.39
1.69%
Get HGR Alerts
*Delayed - data as of Jul. 7, 2015 14:30 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

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

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-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.
14:30  23.07  23.09  22.34  22.71 64,383
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
04/29/2015 23.88 23.95 23.1 23.25 139,725
04/28/2015 23.6 23.98 23.23 23.97 155,946
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
01/26/2015 21.41 22.06 21.14 21.77 187,960
01/23/2015 21.61 21.73 21.2 21.38 89,136
01/22/2015 20.97 21.67 20.6 21.67 162,932
01/21/2015 21.12 21.55 20.84 20.85 114,734
01/20/2015 20.87 21.58 20.77 21.29 187,832
01/16/2015 20.5 21.7 20.5 21.26 264,361
01/15/2015 21 21.21 20.44 20.49 277,817
01/14/2015 21.13 21.36 20.7101 21.02 199,170
01/13/2015 21.43 21.97 21.13 21.31 271,082
01/12/2015 21.85 21.9 21.08 21.21 244,560
01/09/2015 22.17 22.77 21.65 21.77 229,980
01/08/2015 21.41 22.29 21.38 22.25 237,602
01/07/2015 21.23 21.42 20.79 21.21 201,853
01/06/2015 21.96 22.05 21.08 21.09 204,063
01/05/2015 22.21 22.49 21.7 21.94 308,113
01/02/2015 22.07 22.33 21.69 22.21 401,762
12/31/2014 22.11 22.6 21.84 21.9 252,647
12/30/2014 22.16 22.265 21.875 22.24 173,468
12/29/2014 23.35 23.42 21.96 22.15 290,534
12/26/2014 23.36 23.96 23.24 23.36 311,087
12/24/2014 23.07 23.3 22.69 23.2 148,141
12/23/2014 23.2 23.25 22.69 23.08 253,938
12/22/2014 22.41 23.16 22.41 23.13 238,709
12/19/2014 21.72 22.67 21.62 22.38 745,338
12/18/2014 22.2 22.3 21.6 21.77 232,767
12/17/2014 21.24 22.11 21.1 22 496,385
12/16/2014 21.42 21.705 21.06 21.16 497,281
12/15/2014 21.2 21.79 21.17 21.35 263,740
12/12/2014 20.74 21.44 20.74 21.22 115,232
12/11/2014 21.17 21.53 20.91 21.01 130,690
12/10/2014 21.62 21.87 20.94 21.06 151,936
12/09/2014 20.72 21.77 20.5401 21.74 399,011
12/08/2014 21.3 21.65 20.85 20.88 203,663
12/05/2014 20.91 21.43 20.7767 21.43 107,904
12/04/2014 21 21.14 20.8 20.94 185,594
12/03/2014 21.06 21.49 20.99 21.23 348,106
12/02/2014 20.88 21.31 20.79 21 261,523
12/01/2014 21.45 21.565 20.54 20.8 255,488
11/28/2014 21.54 22 21.4 21.45 77,849
11/26/2014 21.49 21.62 21.09 21.57 189,319
11/25/2014 21.29 21.45 20.99 21.45 132,211
11/24/2014 20.61 21.25 20.61 21.25 147,747
11/21/2014 20.68 20.89 20.47 20.53 248,931
11/20/2014 19.9 20.48 19.9 20.41 137,636
11/19/2014 20.11 20.3287 19.73 20.01 358,114
11/18/2014 19.55 20.18 19.51 20.17 363,360
11/17/2014 21.13 21.13 18.25 19.58 1,057,045
11/14/2014 21.21 21.429 20.97 21.2 314,834
11/13/2014 20.65 21.37 20.6128 21.24 488,688
11/12/2014 20.52 20.73 19.61 20.71 714,945
11/11/2014 21.04 21.2 20.5 20.53 441,885
11/10/2014 20.08 21.095 19.92 20.59 560,617
11/07/2014 23.69 23.95 19.59 19.88 1,484,417
11/06/2014 23.8 24.38 23.76 24.19 318,420
11/05/2014 24.13 24.1675 23.65 23.86 221,885
11/04/2014 23.74 23.9275 23.48 23.89 182,725
11/03/2014 24.09 24.15 23.6 23.75 194,446
10/31/2014 24 24.17 23.56 23.93 277,069
10/30/2014 22.76 23.58 22.76 23.53 178,396
10/29/2014 23.35 23.6 22.75 22.89 144,688
10/28/2014 22.44 23.24 22.13 23.24 210,271
10/27/2014 22.1 22.46 21.96 22.43 140,682
10/24/2014 22.64 22.75 21.99 22.15 205,806
10/23/2014 22.27 22.93 22.25 22.57 202,866
10/22/2014 22.1 22.28 21.95 22.05 246,847
10/21/2014 22.29 22.33 21.89 22.05 295,914
10/20/2014 21.99 22.29 21.78 22.27 150,473
10/17/2014 22.62 22.662 21.97 22 271,587
10/16/2014 21.92 22.82 21.85 22.35 416,104
10/15/2014 21.48 22.16 21.17 22.07 227,665
10/14/2014 21.56 22.14 21.55 21.65 268,420
10/13/2014 20.94 21.61 20.77 21.38 187,116
10/10/2014 20.9 21.44 20.78 20.86 254,870
10/09/2014 21.33 21.39 20.8776 20.98 212,679
10/08/2014 20.69 21.44 20.39 21.4 423,068
10/07/2014 20.7 21.23 20.6 20.74 345,954
10/06/2014 20.87 21.005 20.57 20.76 250,619
10/03/2014 20.68 21.16 20.56 20.85 231,073
10/02/2014 19.93 20.54 19.65 20.49 349,087
10/01/2014 20.55 20.585 19.82 19.92 412,596
09/30/2014 20.82 21 20.46 20.52 438,714
09/29/2014 20.8 20.982 20.665 20.85 269,856
09/26/2014 21.34 21.552 20.87 20.98 394,987
09/25/2014 21.72 21.732 21.22 21.33 375,550
09/24/2014 21.27 21.79 21.11 21.7 371,183
09/23/2014 22.1 22.1 21.175 21.22 412,632
09/22/2014 22.04 22.32 22 22.11 394,180
09/19/2014 22.54 22.85 21.89 22.25 537,009
09/18/2014 22.32 22.53 22.21 22.4 285,607
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
*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?