Australia markets open in 7 hours 2 minutes

Hanger, Inc. (HNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.650.00 (0.00%)
As of 12:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 202214.3514.9213.7714.6514.6570,506
01 July 202214.2614.7514.0014.6514.65169,800
30 June 202214.0914.5213.8014.3214.32179,800
29 June 202214.2614.3513.6314.3314.33246,200
28 June 202215.2115.2814.0414.1514.15136,100
27 June 202215.1615.3514.8415.0215.02317,200
24 June 202214.5215.0314.4115.0315.03483,500
23 June 202214.5914.9314.4614.5614.56103,500
22 June 202214.4014.8214.4014.6614.6673,900
21 June 202214.6814.7214.0614.5114.51137,600
17 June 202214.5114.9014.2414.5214.52219,200
16 June 202214.3314.4413.9214.2214.22103,700
15 June 202214.0514.8614.0514.6014.60116,700
14 June 202214.2714.2713.4213.7713.7797,200
13 June 202214.2714.5314.0814.3114.3180,000
10 June 202214.5914.6214.2514.5014.50163,700
09 June 202215.1115.1314.6214.7714.7791,400
08 June 202215.2815.5615.0215.1515.1575,200
07 June 202215.2015.4615.1315.4615.4682,500
06 June 202215.5415.6815.2215.3815.3882,800
03 June 202215.9915.9915.1915.3815.3868,500
02 June 202215.8016.1415.5016.0016.0091,600
01 June 202215.9915.9915.2015.6415.6467,300
31 May 202215.8715.9915.6515.7915.79151,300
27 May 202215.7116.3915.6116.0316.0362,200
26 May 202216.1716.4716.0416.0616.0679,400
25 May 202215.4716.1015.4716.0416.04138,500
24 May 202215.0715.6314.8815.6115.6162,300
23 May 202215.4015.6814.9715.1615.1668,900
20 May 202215.3115.4014.8415.2215.2284,700
19 May 202215.6315.6314.8015.1115.11103,500
18 May 202215.9016.5715.6815.8815.88235,700
17 May 202215.4915.8915.4915.8815.8866,100
16 May 202214.6915.5014.5815.2115.21112,100
13 May 202214.9015.3114.6514.8214.8268,000
12 May 202214.6414.9214.3714.7614.7681,500
11 May 202215.7815.9314.5614.5714.5781,300
10 May 202215.1915.6714.8015.5815.58107,900
09 May 202215.3815.4014.7414.8414.84101,200
06 May 202216.4616.5515.0715.4615.46104,300
05 May 202216.3117.0215.9816.5016.50116,400
04 May 202215.8316.9315.5716.6316.63143,100
03 May 202215.9016.1015.5915.6815.68109,700
02 May 202216.5916.7315.7115.9515.9594,000
29 Apr 202216.7116.7616.1816.4416.44104,200
28 Apr 202216.5816.7515.9616.7216.72105,800
27 Apr 202217.3017.3016.4016.4416.44268,100
26 Apr 202218.2618.3817.4617.4717.4795,500
25 Apr 202218.3218.5517.9718.4018.4082,500
22 Apr 202219.0019.0018.3618.4118.4178,300
21 Apr 202219.3819.3819.0619.1319.1351,100
20 Apr 202218.8819.2718.7619.2419.2453,000
19 Apr 202218.7819.0418.5918.6518.6555,600
18 Apr 202219.2319.3818.5418.5918.5963,900
14 Apr 202219.4119.4619.1419.3819.3856,900
13 Apr 202219.2519.5019.0219.2819.28103,200
12 Apr 202218.8319.2418.8119.0619.0666,000
11 Apr 202218.7919.0718.4818.6318.6388,100
08 Apr 202219.0419.2818.6618.7318.73100,800
07 Apr 202219.3219.3518.9319.1219.1281,700
06 Apr 202218.8019.3818.8019.2519.25110,700
05 Apr 202218.5719.0618.4818.9318.93112,500
04 Apr 202218.2018.8517.8718.5518.55155,900
01 Apr 202218.4318.6118.0418.2318.23222,000
31 Mar 202218.0918.5018.0018.3318.33117,600
30 Mar 202218.7418.8718.0018.2418.2493,400
29 Mar 202218.4818.9118.1918.6318.63102,300
28 Mar 202218.0918.3817.9818.3718.3794,300
25 Mar 202218.3918.7918.1218.2618.2684,800
24 Mar 202218.4518.5918.2418.3818.3847,100
23 Mar 202219.3219.3618.4118.5018.5094,700
22 Mar 202218.9819.6218.9819.4919.49144,200
21 Mar 202218.4818.9918.4818.7718.77106,900
18 Mar 202219.0419.0418.1718.5818.58308,000
17 Mar 202218.6719.1418.5418.9618.96232,500
16 Mar 202219.2319.2318.5818.7818.78114,500
15 Mar 202219.3019.5518.8818.9318.93107,800
14 Mar 202218.9919.4618.9219.2519.2593,400
11 Mar 202218.9619.2718.8819.0819.0872,500
10 Mar 202219.1119.2718.1318.9618.96204,700
09 Mar 202219.7419.8919.3519.4519.4589,900
08 Mar 202219.0219.7418.8219.4119.41148,900
07 Mar 202219.1519.3818.8719.0319.03141,000
04 Mar 202218.9519.4418.8019.1019.10105,300
03 Mar 202218.3219.4418.3219.2219.22150,900
02 Mar 202218.0018.6917.9818.6618.66139,900
01 Mar 202217.5018.0616.1917.7717.77263,800
28 Feb 202218.0018.3217.7718.1218.12145,700
25 Feb 202217.5018.2317.3718.1818.1886,800
24 Feb 202216.9717.4316.7617.3317.3380,300
23 Feb 202217.5817.5817.2117.2217.2249,500
22 Feb 202217.4717.6317.2217.4117.4183,700
18 Feb 202217.5917.9717.5617.6517.65128,000
17 Feb 202217.9618.1517.6017.7317.7374,100
16 Feb 202218.1218.2017.7718.1218.1255,100
15 Feb 202217.4718.1717.4718.0618.0669,400
14 Feb 202217.5617.5717.2317.3417.3498,100
11 Feb 202217.5117.6717.2417.4017.4073,500
10 Feb 202217.0417.7717.0417.4217.42119,500
09 Feb 202217.0517.6217.0217.3117.31104,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...