Australia markets close in 3 hours

Hanger, Inc. (HNGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.44+0.66 (+2.66%)
At close: 4:00PM EDT
25.44 +0.05 (0.20%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202124.8725.4424.5525.4425.44150,851
02 Aug 202124.5625.0024.5424.7824.7889,400
30 July 202124.2924.7724.2924.5424.5478,300
29 July 202124.3824.5724.1824.3324.3341,700
28 July 202124.2824.4723.8124.1924.1977,000
27 July 202123.9524.4623.7724.1624.16107,000
26 July 202124.2824.4523.7624.1524.1566,800
23 July 202124.0224.2123.8924.1524.1556,300
22 July 202124.0124.0823.4624.0124.01152,700
21 July 202124.1424.2423.8624.1324.1374,900
20 July 202123.3224.2223.3223.9423.94161,900
19 July 202123.1423.4722.7523.2623.26121,300
16 July 202124.2924.3323.5723.6023.6099,900
15 July 202123.8824.2323.8824.0624.0690,700
14 July 202124.0724.1323.8724.1124.11116,100
13 July 202124.0224.2523.7523.9823.98117,300
12 July 202124.2024.4723.9924.1624.1690,500
09 July 202124.5024.8424.2724.3824.3865,900
08 July 202124.5224.5223.9224.2224.2277,000
07 July 202124.9725.4824.7525.0325.0387,500
06 July 202125.3925.5824.5425.1125.11129,500
02 July 202125.8425.8425.2025.4625.4692,100
01 July 202125.4525.8425.3525.7325.7395,200
30 June 202124.8425.3724.8425.2825.28150,200
29 June 202124.6825.0824.6425.0425.0490,300
28 June 202124.3424.9124.0524.6824.68121,800
25 June 202124.3024.7924.2324.3924.391,569,500
24 June 202124.2824.3723.9424.3024.30139,600
23 June 202124.5224.5224.0224.0724.07221,900
22 June 202124.4324.5324.1424.5124.5175,900
21 June 202124.2024.6724.1024.6124.61170,000
18 June 202125.2925.2923.9023.9023.90342,500
17 June 202125.5925.7425.3525.5925.5970,400
16 June 202125.6425.8625.2725.6225.6276,700
15 June 202125.4225.9925.0125.7425.74195,100
14 June 202125.9325.9325.1725.3425.3492,600
11 June 202126.1226.1225.6925.8425.8445,300
10 June 202126.3426.3425.8925.9825.9850,400
09 June 202126.3526.6826.0826.1826.18135,300
08 June 202125.8526.4725.7626.2626.2693,000
07 June 202126.0326.0725.5625.8425.84190,400
04 June 202126.0026.2125.7826.0826.0864,400
03 June 202125.6725.9625.2025.8625.86119,700
02 June 202125.9626.4625.5525.8125.81109,700
01 June 202126.1426.4325.8425.9525.95157,200
28 May 202125.7025.8625.2225.8325.83116,600
27 May 202125.7426.2825.4925.5925.5997,600
26 May 202125.5425.7525.3825.5125.51103,400
25 May 202126.2326.6325.4725.5325.53157,500
24 May 202125.9626.3925.7026.2526.25118,300
21 May 202125.8426.1525.5525.8225.82213,500
20 May 202124.9225.6324.6225.4725.47136,800
19 May 202124.6125.1024.0725.0325.03140,900
18 May 202124.9925.1824.6224.8824.88132,200
17 May 202124.6725.0424.2924.9524.95126,700
14 May 202124.7624.8524.4524.6224.62107,200
13 May 202124.2424.7924.0224.6224.62103,100
12 May 202124.8425.0223.9524.1324.13159,300
11 May 202124.7125.4024.6225.0025.00133,500
10 May 202125.4725.6924.9925.0225.02156,500
07 May 202125.9326.3325.5125.6425.64221,400
06 May 202125.5925.9824.7025.9825.98304,200
05 May 202125.6825.8125.4025.5725.57127,900
04 May 202126.0526.1725.6225.9225.92203,900
03 May 202125.1026.6925.0526.2126.21534,700
30 Apr 202124.5425.1024.4124.9324.93332,300
29 Apr 202124.3624.6524.1224.5024.50256,700
28 Apr 202124.1524.4424.0024.2724.27148,700
27 Apr 202124.0524.2623.7124.0624.06160,000
26 Apr 202124.2024.4323.9424.0724.07106,700
23 Apr 202124.0124.5723.9024.1824.18217,800
22 Apr 202124.1924.3523.9024.0024.00114,000
21 Apr 202123.8024.3323.7024.1624.16143,400
20 Apr 202124.0824.0923.5323.7223.72106,900
19 Apr 202124.2224.5123.9124.1624.16103,800
16 Apr 202124.5024.7024.0024.2524.25432,500
15 Apr 202124.2524.3823.9324.2024.2075,300
14 Apr 202124.1324.4623.8124.1524.1565,300
13 Apr 202123.9224.2523.7024.1024.10141,700
12 Apr 202124.0324.2323.7224.0624.06150,500
09 Apr 202124.0724.2123.7124.0024.00107,800
08 Apr 202124.1324.3323.6124.0024.00130,400
07 Apr 202124.2924.3223.7624.0824.08143,800
06 Apr 202124.0924.5224.0224.2624.26441,200
05 Apr 202123.5024.0923.1524.0224.02187,600
01 Apr 202122.8423.6322.7423.2523.25102,300
31 Mar 202123.3023.6122.8222.8222.82225,100
30 Mar 202123.3123.7123.0723.3123.3184,000
29 Mar 202124.0624.1622.9923.2723.27161,100
26 Mar 202124.0324.1423.5223.9523.95112,200
25 Mar 202123.0023.8922.3423.6423.64139,600
24 Mar 202123.4524.1123.0123.0423.04125,800
23 Mar 202123.6123.9323.0223.2523.25147,500
22 Mar 202124.2024.5023.4623.9523.95147,100
19 Mar 202123.7224.4223.0924.3724.37586,000
18 Mar 202123.6124.1523.2223.6323.63139,700
17 Mar 202123.9324.3423.6023.7623.76108,800
16 Mar 202124.4624.6723.6223.9323.93175,500
15 Mar 202124.2924.7624.1624.6524.65136,400
12 Mar 202123.5324.8223.3824.4524.45207,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...