Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
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
08 Feb 202216.8717.1116.5016.9916.99218,800
07 Feb 202217.0317.2816.9817.1317.1393,000
04 Feb 202217.3217.3916.8817.1417.14104,400
03 Feb 202217.7317.8917.4017.5017.5071,900
02 Feb 202217.6217.8917.4017.8517.85100,900
01 Feb 202218.0018.0717.5517.6917.6990,600
31 Jan 202217.3918.1417.3918.1318.13130,800
28 Jan 202217.5017.6916.8917.6317.6389,300
27 Jan 202217.6217.9217.4017.5817.5898,900
26 Jan 202218.2518.3717.4317.7417.7472,200
25 Jan 202217.9718.1917.4718.0218.0270,700
24 Jan 202217.5418.4917.1618.3418.34103,800
21 Jan 202217.5018.0917.2117.6917.69148,500
20 Jan 202217.8518.3417.4717.5617.56114,700
19 Jan 202218.5118.5617.8417.9117.9174,900
18 Jan 202218.5718.7218.1118.3518.35185,000
14 Jan 202218.3518.8418.2518.8318.83107,700
13 Jan 202218.7018.7418.3018.5018.5047,400
12 Jan 202218.9519.0718.4318.4818.4895,400
11 Jan 202218.6819.1218.4318.9518.9594,300
10 Jan 202218.2618.7118.1318.5918.5978,800
07 Jan 202218.4018.6418.3818.4318.4373,800
06 Jan 202218.5818.9818.3618.5218.5274,000
05 Jan 202219.2819.7918.5918.6318.63123,000
04 Jan 202219.1119.5019.1119.3619.36153,800
03 Jan 202218.3319.1518.2819.1319.13130,700
31 Dec 202117.9818.2317.7818.1318.13106,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...