HNGR - Hanger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202023.1023.7422.6922.9022.90254,400
Feb 26, 202023.5024.0423.2523.2923.29193,500
Feb 25, 202024.1724.5123.3823.5623.56161,900
Feb 24, 202024.0924.2623.6824.1724.17122,800
Feb 21, 202024.5624.6824.3124.6424.64115,400
Feb 20, 202024.4524.6623.9324.5224.52112,300
Feb 19, 202024.1024.7224.0224.5324.53124,600
Feb 18, 202023.8424.1823.6724.0124.01135,900
Feb 14, 202024.2124.5123.8023.8823.88134,700
Feb 13, 202024.5624.7924.0924.2224.22115,800
Feb 12, 202025.4925.4924.6324.7224.72135,500
Feb 11, 202024.6225.4324.4025.3825.3891,700
Feb 10, 202024.7224.7724.3724.5424.54104,500
Feb 07, 202024.9224.9224.1924.7424.74163,500
Feb 06, 202025.2225.2324.8025.0425.04198,800
Feb 05, 202024.9825.4724.9625.1125.11132,100
Feb 04, 202024.5625.0124.5624.7824.78342,500
Feb 03, 202024.4524.8224.1924.3224.32187,100
Jan 31, 202024.5625.0424.3224.4324.43158,100
Jan 30, 202025.0925.3324.3724.7424.74196,300
Jan 29, 202025.3425.6625.1525.3325.33145,100
Jan 28, 202026.0026.2125.2525.4025.40317,300
Jan 27, 202025.5326.2224.9425.9125.91233,400
Jan 24, 202025.9026.0425.3925.7525.75122,200
Jan 23, 202025.7825.9425.6425.8725.87223,800
Jan 22, 202026.7927.0725.8826.0026.00240,200
Jan 21, 202026.0727.0025.9226.7026.70259,500
Jan 17, 202026.9027.0126.2126.2526.25332,600
Jan 16, 202026.9527.4726.6826.7326.73195,400
Jan 15, 202027.2727.4226.3826.7226.72263,900
Jan 14, 202027.3627.7427.2527.3227.32422,800
Jan 13, 202027.4627.6027.2427.5027.50265,600
Jan 10, 202027.1527.4426.8327.4427.44407,200
Jan 09, 202027.8127.8927.1027.1527.15205,500
Jan 08, 202027.7328.0327.5927.8027.80122,700
Jan 07, 202027.8428.1227.6427.6827.68172,500
Jan 06, 202027.7128.1627.5128.0028.00221,300
Jan 03, 202026.9128.0026.9127.9827.98388,500
Jan 02, 202027.7227.7826.8427.2827.28233,500
Dec 31, 201927.3727.7127.3027.6127.61373,600
Dec 30, 201927.5127.6127.2127.4427.44142,500
Dec 27, 201927.3527.5926.8927.5427.54175,100
Dec 26, 201927.2527.6827.2027.2227.22117,500
Dec 24, 201927.4527.4527.1727.2427.2490,500
Dec 23, 201927.2027.4726.6727.3527.35226,900
Dec 20, 201927.5027.8026.5527.2027.20881,500
Dec 19, 201926.9327.5026.6827.4627.46231,100
Dec 18, 201926.6227.2326.4526.8426.84349,100
Dec 17, 201926.4426.6426.0626.4526.45301,800
Dec 16, 201926.7027.1026.2626.3626.36232,000
Dec 13, 201926.6426.8726.3326.6326.63142,100
Dec 12, 201926.5027.1326.2826.8026.80189,000
Dec 11, 201926.9427.0326.3426.4826.48234,200
Dec 10, 201926.6926.9226.5026.9026.90170,900
Dec 09, 201926.5026.8926.4226.7126.71271,700
Dec 06, 201926.9027.1626.6226.8826.88312,600
Dec 05, 201926.6126.6526.1926.6226.62131,800
Dec 04, 201927.0027.0026.1226.4026.40169,800
Dec 03, 201926.2726.8126.2326.7726.77220,000
Dec 02, 201926.1826.5425.8526.5226.52328,500
Nov 29, 201925.9826.5725.8426.2026.20104,600
Nov 27, 201926.0026.0925.8626.0026.00175,400
Nov 26, 201925.7726.1325.3325.9325.93218,800
Nov 25, 201925.1125.8824.9125.8525.85167,700
Nov 22, 201925.0025.2924.7624.9324.93161,100
Nov 21, 201924.9924.9924.4224.8524.85177,500
Nov 20, 201924.2524.9023.5324.8724.87240,100
Nov 19, 201924.5324.9024.4824.5224.52217,300
Nov 18, 201923.9624.8223.8124.3624.36392,300
Nov 15, 201923.6924.2223.3824.1124.11169,500
Nov 14, 201923.1823.7222.9023.5623.56265,300
Nov 13, 201923.3523.4322.8123.1323.13206,400
Nov 12, 201923.3323.8223.2123.5423.54174,500
Nov 11, 201923.9324.0423.2723.3523.35281,300
Nov 08, 201923.5325.0023.0324.0424.04596,300
Nov 07, 201923.0523.5822.9722.9722.97614,700
Nov 06, 201922.8823.0422.7422.8622.86207,400
Nov 05, 201923.2823.3522.8322.9822.98246,600
Nov 04, 201922.7123.3222.6123.2023.20547,300
Nov 01, 201922.8123.0522.4322.4822.48447,200
Oct 31, 201922.6622.8322.3522.6122.61401,500
Oct 30, 201922.6422.9522.5522.8422.84300,000
Oct 29, 201922.2322.8822.2222.7622.76437,200
Oct 28, 201921.7222.7721.7022.2822.28505,200
Oct 25, 201922.2422.6821.5321.7621.768,227,900
Oct 24, 201922.5122.9522.3222.3622.361,631,400
Oct 23, 201922.5622.6722.1622.4522.453,719,700
Oct 22, 201920.0120.5920.0120.5120.51122,400
Oct 21, 201920.0620.1119.9020.0720.0784,900
Oct 18, 201919.8220.0119.7019.8719.8785,800
Oct 17, 201919.4820.0119.4819.9719.9769,300
Oct 16, 201919.5519.8419.2919.4419.4488,800
Oct 15, 201919.3919.6419.3419.6019.60108,500
Oct 14, 201919.1319.5418.9919.2819.2872,300
Oct 11, 201919.4019.6019.1519.2219.22149,800
Oct 10, 201919.3819.5419.0919.1519.15114,800
Oct 09, 201919.4619.6819.1119.2819.2891,500
Oct 08, 201919.2919.7518.8719.3619.36122,500
Oct 07, 201919.4419.9519.2619.5019.50179,100
Oct 04, 201919.4819.6219.0819.5319.53156,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...