Hanger, Inc. Historical Stock Prices

HGR 
$23.36
*  
0.16
0.69%
Get HGR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HGR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HGR After Hours
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  23.26  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
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
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?