Australia markets closed

Hanger, Inc. (HNGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.720.00 (0.00%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 2022------
04 Oct 2022------
03 Oct 202218.7218.7218.7218.7218.72-
30 Sept 202218.7318.7518.7218.7218.722,377,921
29 Sept 202218.7318.7418.7118.7218.72860,384
28 Sept 202218.7318.7318.7218.7218.72155,282
27 Sept 202218.7118.7318.7118.7218.72500,111
26 Sept 202218.7018.7318.7018.7218.72555,889
23 Sept 202218.7218.7218.6818.6918.69454,810
22 Sept 202218.7018.7318.6918.7018.70623,285
21 Sept 202218.7118.7318.7018.7118.71284,676
20 Sept 202218.6518.7118.6518.6918.69827,127
19 Sept 202218.6718.6918.6418.6618.66775,276
16 Sept 202218.6718.6918.6418.6618.66852,043
15 Sept 202218.6618.6918.6618.6718.67170,009
14 Sept 202218.6718.6918.6718.6718.67210,801
13 Sept 202218.6618.7018.6618.6718.67217,505
12 Sept 202218.6718.6918.6618.6718.67427,068
09 Sept 202218.6918.7018.6518.6618.66342,655
08 Sept 202218.6618.6918.6518.6918.69316,537
07 Sept 202218.6618.7018.6618.7018.70140,633
06 Sept 202218.6518.6818.6418.6818.68420,835
02 Sept 202218.6718.7118.6618.6618.66227,394
01 Sept 202218.6318.7018.6318.7018.70199,018
31 Aug 202218.6818.7118.6318.6318.63669,919
30 Aug 202218.6718.6818.6618.6618.66128,316
29 Aug 202218.6218.7118.6218.6918.69264,626
26 Aug 202218.6118.6718.6018.6718.67904,879
25 Aug 202218.5918.6218.5918.6218.62199,249
24 Aug 202218.5818.6018.5818.6018.60332,701
23 Aug 202218.5918.6318.5818.5818.58164,846
22 Aug 202218.5518.6118.5518.6018.60289,093
19 Aug 202218.5718.6218.5718.6018.60384,755
18 Aug 202218.6018.6318.5818.6018.60274,014
17 Aug 202218.5918.6018.5618.5918.59251,044
16 Aug 202218.6518.6718.5918.6018.60485,979
15 Aug 202218.5618.7318.5518.6718.67484,950
12 Aug 202218.5918.6018.5618.5918.59299,153
11 Aug 202218.5818.6018.5318.5518.55785,600
10 Aug 202218.6318.6418.5518.5618.56373,725
09 Aug 202218.5818.6418.5618.5918.59725,111
08 Aug 202218.6218.6518.5518.6218.62399,229
05 Aug 202218.5518.6718.5418.6718.67418,224
04 Aug 202218.6118.6618.5318.5818.58455,302
03 Aug 202218.5918.8718.5618.6218.621,105,499
02 Aug 202218.5318.6318.5318.6218.62399,646
01 Aug 202218.5518.5918.5118.5418.54461,856
29 July 202218.5318.6218.5318.5718.571,235,834
28 July 202218.6118.6618.4418.5218.522,076,442
27 July 202218.6318.7118.5918.6118.611,497,075
26 July 202218.4418.7018.4418.6518.651,722,787
25 July 202218.3918.5518.3918.5118.511,751,362
22 July 202218.4418.4818.3118.4318.4321,536,667
21 July 202214.7014.9414.5414.7514.75182,069
20 July 202214.8915.1014.7914.9114.9193,023
19 July 202214.6215.0214.5914.7914.79120,571
18 July 202214.9915.0214.2914.3514.3577,003
15 July 202214.4715.1314.3014.7514.75187,669
14 July 202214.0014.2513.9514.2014.2062,359
13 July 202214.1614.3814.0614.2814.28112,884
12 July 202214.1814.6314.1714.2614.26116,254
11 July 202214.3614.5014.1714.2314.23100,002
08 July 202214.3114.7314.2214.4814.48121,674
07 July 202214.1314.5014.1314.2614.2690,086
06 July 202214.8014.8014.0714.1014.10136,318
05 July 202214.3514.9213.7714.7014.70210,930
01 July 202214.2614.7514.0014.6514.65169,842
30 June 202214.0914.5213.8014.3214.32179,809
29 June 202214.2614.3513.6314.3314.33246,215
28 June 202215.2115.2814.0414.1514.15136,071
27 June 202215.1615.3514.8415.0215.02317,235
24 June 202214.5215.0314.4115.0315.03483,494
23 June 202214.5914.9314.4614.5614.56103,463
22 June 202214.4014.8214.4014.6614.6673,895
21 June 202214.6514.7214.0614.5114.51137,629
17 June 202214.5114.9014.2314.5214.52219,186
16 June 202214.3314.4413.9214.2214.22103,728
15 June 202214.0514.8614.0514.6014.60116,681
14 June 202214.2714.2713.4213.7713.7797,152
13 June 202214.2714.5314.0814.3114.3179,951
10 June 202214.5914.6214.2514.5014.50163,689
09 June 202215.1115.1314.6214.7714.7791,592
08 June 202215.2815.5615.0215.1515.1575,196
07 June 202215.2015.4615.1315.4615.4682,454
06 June 202215.5415.6815.2215.3815.3882,816
03 June 202215.9915.9915.1915.3815.3868,541
02 June 202215.8016.1415.5016.0016.0091,583
01 June 202215.9915.9915.2015.6415.6467,259
31 May 202215.8715.9915.6515.7915.79151,345
27 May 202215.7116.3915.6116.0316.0362,214
26 May 202216.1716.4716.0416.0616.0679,370
25 May 202215.4716.1015.4716.0416.04138,521
24 May 202215.0715.6314.8815.6115.6162,252
23 May 202215.4015.6814.9715.1615.1668,874
20 May 202215.3115.4014.8415.2215.2284,714
19 May 202215.6315.6314.8015.1115.11103,453
18 May 202215.9016.5715.6815.8815.88235,680
17 May 202215.4915.8915.4915.8815.8866,132
16 May 202214.6915.5014.5815.2115.21112,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...