News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Hanger, Inc. (HNGR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.22

+0.11

(+0.73%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	15.40	15.68	14.97	15.16	15.16	68,900
20 May 2022	15.31	15.40	14.84	15.22	15.22	84,700
19 May 2022	15.63	15.63	14.80	15.11	15.11	103,500
18 May 2022	15.90	16.57	15.68	15.88	15.88	235,700
17 May 2022	15.49	15.89	15.49	15.88	15.88	66,100
16 May 2022	14.69	15.50	14.58	15.21	15.21	112,100
13 May 2022	14.90	15.31	14.65	14.82	14.82	68,000
12 May 2022	14.64	14.92	14.37	14.76	14.76	81,500
11 May 2022	15.78	15.93	14.56	14.57	14.57	81,300
10 May 2022	15.19	15.67	14.80	15.58	15.58	107,900
09 May 2022	15.38	15.40	14.74	14.84	14.84	101,200
06 May 2022	16.46	16.55	15.07	15.46	15.46	104,300
05 May 2022	16.31	17.02	15.98	16.50	16.50	116,400
04 May 2022	15.83	16.93	15.57	16.63	16.63	143,100
03 May 2022	15.90	16.10	15.59	15.68	15.68	109,700
02 May 2022	16.59	16.73	15.71	15.95	15.95	94,000
29 Apr 2022	16.71	16.76	16.18	16.44	16.44	104,200
28 Apr 2022	16.58	16.75	15.96	16.72	16.72	105,800
27 Apr 2022	17.30	17.30	16.40	16.44	16.44	268,100
26 Apr 2022	18.26	18.38	17.46	17.47	17.47	95,500
25 Apr 2022	18.32	18.55	17.97	18.40	18.40	82,500
22 Apr 2022	19.00	19.00	18.36	18.41	18.41	78,300
21 Apr 2022	19.38	19.38	19.06	19.13	19.13	51,100
20 Apr 2022	18.88	19.27	18.76	19.24	19.24	53,000
19 Apr 2022	18.78	19.04	18.59	18.65	18.65	55,600
18 Apr 2022	19.23	19.38	18.54	18.59	18.59	63,900
14 Apr 2022	19.41	19.46	19.14	19.38	19.38	56,900
13 Apr 2022	19.25	19.50	19.02	19.28	19.28	103,200
12 Apr 2022	18.83	19.24	18.81	19.06	19.06	66,000
11 Apr 2022	18.79	19.07	18.48	18.63	18.63	88,100
08 Apr 2022	19.04	19.28	18.66	18.73	18.73	100,800
07 Apr 2022	19.32	19.35	18.93	19.12	19.12	81,700
06 Apr 2022	18.80	19.38	18.80	19.25	19.25	110,700
05 Apr 2022	18.57	19.06	18.48	18.93	18.93	112,500
04 Apr 2022	18.20	18.85	17.87	18.55	18.55	155,900
01 Apr 2022	18.43	18.61	18.04	18.23	18.23	222,000
31 Mar 2022	18.09	18.50	18.00	18.33	18.33	117,600
30 Mar 2022	18.74	18.87	18.00	18.24	18.24	93,400
29 Mar 2022	18.48	18.91	18.19	18.63	18.63	102,300
28 Mar 2022	18.09	18.38	17.98	18.37	18.37	94,300
25 Mar 2022	18.39	18.79	18.12	18.26	18.26	84,800
24 Mar 2022	18.45	18.59	18.24	18.38	18.38	47,100
23 Mar 2022	19.32	19.36	18.41	18.50	18.50	94,700
22 Mar 2022	18.98	19.62	18.98	19.49	19.49	144,200
21 Mar 2022	18.48	18.99	18.48	18.77	18.77	106,900
18 Mar 2022	19.04	19.04	18.17	18.58	18.58	308,000
17 Mar 2022	18.67	19.14	18.54	18.96	18.96	232,500
16 Mar 2022	19.23	19.23	18.58	18.78	18.78	114,500
15 Mar 2022	19.30	19.55	18.88	18.93	18.93	107,800
14 Mar 2022	18.99	19.46	18.92	19.25	19.25	93,400
11 Mar 2022	18.96	19.27	18.88	19.08	19.08	72,500
10 Mar 2022	19.11	19.27	18.13	18.96	18.96	204,700
09 Mar 2022	19.74	19.89	19.35	19.45	19.45	89,900
08 Mar 2022	19.02	19.74	18.82	19.41	19.41	148,900
07 Mar 2022	19.15	19.38	18.87	19.03	19.03	141,000
04 Mar 2022	18.95	19.44	18.80	19.10	19.10	105,300
03 Mar 2022	18.32	19.44	18.32	19.22	19.22	150,900
02 Mar 2022	18.00	18.69	17.98	18.66	18.66	139,900
01 Mar 2022	17.50	18.06	16.19	17.77	17.77	263,800
28 Feb 2022	18.00	18.32	17.77	18.12	18.12	145,700
25 Feb 2022	17.50	18.23	17.37	18.18	18.18	86,800
24 Feb 2022	16.97	17.43	16.76	17.33	17.33	80,300
23 Feb 2022	17.58	17.58	17.21	17.22	17.22	49,500
22 Feb 2022	17.47	17.63	17.22	17.41	17.41	83,700
18 Feb 2022	17.59	17.97	17.56	17.65	17.65	128,000
17 Feb 2022	17.96	18.15	17.60	17.73	17.73	74,100
16 Feb 2022	18.12	18.20	17.77	18.12	18.12	55,100
15 Feb 2022	17.47	18.17	17.47	18.06	18.06	69,400
14 Feb 2022	17.56	17.57	17.23	17.34	17.34	98,100
11 Feb 2022	17.51	17.67	17.24	17.40	17.40	73,500
10 Feb 2022	17.04	17.77	17.04	17.42	17.42	119,500
09 Feb 2022	17.05	17.62	17.02	17.31	17.31	104,900
08 Feb 2022	16.87	17.11	16.50	16.99	16.99	218,800
07 Feb 2022	17.03	17.28	16.98	17.13	17.13	93,000
04 Feb 2022	17.32	17.39	16.88	17.14	17.14	104,400
03 Feb 2022	17.73	17.89	17.40	17.50	17.50	71,900
02 Feb 2022	17.62	17.89	17.40	17.85	17.85	100,900
01 Feb 2022	18.00	18.07	17.55	17.69	17.69	90,600
31 Jan 2022	17.39	18.14	17.39	18.13	18.13	130,800
28 Jan 2022	17.50	17.69	16.89	17.63	17.63	89,300
27 Jan 2022	17.62	17.92	17.40	17.58	17.58	98,900
26 Jan 2022	18.25	18.37	17.43	17.74	17.74	72,200
25 Jan 2022	17.97	18.19	17.47	18.02	18.02	70,700
24 Jan 2022	17.54	18.49	17.16	18.34	18.34	103,800
21 Jan 2022	17.50	18.09	17.21	17.69	17.69	148,500
20 Jan 2022	17.85	18.34	17.47	17.56	17.56	114,700
19 Jan 2022	18.51	18.56	17.84	17.91	17.91	74,900
18 Jan 2022	18.57	18.72	18.11	18.35	18.35	185,000
14 Jan 2022	18.35	18.84	18.25	18.83	18.83	107,700
13 Jan 2022	18.70	18.74	18.30	18.50	18.50	47,400
12 Jan 2022	18.95	19.07	18.43	18.48	18.48	95,400
11 Jan 2022	18.68	19.12	18.43	18.95	18.95	94,300
10 Jan 2022	18.26	18.71	18.13	18.59	18.59	78,800
07 Jan 2022	18.40	18.64	18.38	18.43	18.43	73,800
06 Jan 2022	18.58	18.98	18.36	18.52	18.52	74,000
05 Jan 2022	19.28	19.79	18.59	18.63	18.63	123,000
04 Jan 2022	19.11	19.50	19.11	19.36	19.36	153,800
03 Jan 2022	18.33	19.15	18.28	19.13	19.13	130,700
31 Dec 2021	17.98	18.23	17.78	18.13	18.13	106,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,350.71-1,923.65(-4.45%)

News that makes you smarter and richer... For free.

Hanger, Inc. (HNGR)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,350.71
-1,923.65(-4.45%)