Dark

HNGR
Hanger Inc.
stock NYSE

Inactive

Sep 30, 2022

18.72USD0.000%(0.00)2,377,921

Pre-market

0.00USD-100.000%(-18.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	18.730	18.7500	18.7200	18.72	0.000%	2,377,921	0.000%
2022-09-29	18.730	18.7400	18.7100	18.72	0.000%	860,384	0.000%
2022-09-28	18.730	18.7300	18.7200	18.72	0.000%	155,282	0.000%
2022-09-27	18.710	18.7300	18.7100	18.72	0.000%	500,111	0.000%
2022-09-26	18.700	18.7300	18.7000	18.72	+0.161%	555,889	0.000%
2022-09-23	18.720	18.7200	18.6800	18.69	-0.053%	454,810	+0.161%
2022-09-22	18.700	18.7300	18.6950	18.70	-0.053%	623,285	+0.107%
2022-09-21	18.710	18.7300	18.7000	18.71	+0.107%	284,676	+0.053%
2022-09-20	18.650	18.7100	18.6500	18.69	+0.161%	827,127	+0.161%
2022-09-19	18.670	18.6900	18.6350	18.66	0.000%	775,276	+0.322%
2022-09-16	18.670	18.6900	18.6400	18.66	-0.054%	852,043	+0.322%
2022-09-15	18.660	18.6900	18.6600	18.67	0.000%	170,009	+0.268%
2022-09-14	18.670	18.6900	18.6700	18.67	0.000%	210,801	+0.268%
2022-09-13	18.660	18.7000	18.6600	18.67	0.000%	217,505	+0.268%
2022-09-12	18.670	18.6900	18.6600	18.67	+0.054%	427,068	+0.268%
2022-09-09	18.690	18.7050	18.6500	18.66	-0.161%	342,655	+0.322%
2022-09-08	18.660	18.6900	18.6500	18.69	-0.053%	316,537	+0.161%
2022-09-07	18.660	18.7000	18.6600	18.70	+0.107%	140,633	+0.107%
2022-09-06	18.650	18.6800	18.6400	18.68	+0.107%	420,835	+0.214%
2022-09-02	18.670	18.7100	18.6550	18.66	-0.214%	227,394	+0.322%
2022-09-01	18.630	18.7000	18.6300	18.70	+0.376%	199,018	+0.107%
2022-08-31	18.680	18.7100	18.6300	18.63	-0.161%	669,919	+0.483%
2022-08-30	18.670	18.6800	18.6600	18.66	-0.161%	128,316	+0.322%
2022-08-29	18.620	18.7100	18.6200	18.69	+0.107%	264,626	+0.161%
2022-08-26	18.610	18.6700	18.6000	18.67	+0.269%	904,879	+0.268%
2022-08-25	18.590	18.6200	18.5900	18.62	+0.108%	199,249	+0.537%
2022-08-24	18.580	18.6000	18.5800	18.60	+0.108%	332,701	+0.645%
2022-08-23	18.590	18.6300	18.5800	18.58	-0.108%	164,846	+0.753%
2022-08-22	18.550	18.6100	18.5500	18.60	0.000%	289,093	+0.645%
2022-08-19	18.620	18.6200	18.5900	18.60	0.000%	384,755	+0.645%
2022-08-18	18.600	18.6300	18.5800	18.60	+0.054%	274,014	+0.645%
2022-08-17	18.590	18.6000	18.5600	18.59	-0.054%	251,044	+0.699%
2022-08-16	18.650	18.6700	18.5900	18.60	-0.375%	485,979	+0.645%
2022-08-15	18.560	18.7250	18.5500	18.67	+0.430%	484,950	+0.268%
2022-08-12	18.590	18.6000	18.5600	18.59	+0.216%	299,153	+0.699%
2022-08-11	18.580	18.6000	18.5300	18.55	-0.054%	785,600	+0.916%
2022-08-10	18.630	18.6400	18.5500	18.56	-0.161%	373,725	+0.862%
2022-08-09	18.580	18.6400	18.5600	18.59	-0.161%	725,111	+0.699%
2022-08-08	18.620	18.6500	18.5500	18.62	-0.268%	399,229	+0.537%
2022-08-05	18.550	18.6700	18.5400	18.67	+0.484%	413,924	+0.268%
2022-08-04	18.610	18.6600	18.5300	18.58	-0.215%	455,302	+0.753%
2022-08-03	18.590	18.8700	18.5600	18.62	0.000%	1,105,499	+0.537%
2022-08-02	18.530	18.6300	18.5300	18.62	+0.431%	399,646	+0.537%
2022-08-01	18.550	18.5900	18.5100	18.54	-0.162%	461,856	+0.971%
2022-07-29	18.530	18.6200	18.5300	18.57	+0.270%	1,235,834	+0.808%
2022-07-28	18.610	18.6600	18.4400	18.52	-0.484%	2,076,442	+1.080%
2022-07-27	18.630	18.7100	18.5900	18.61	-0.214%	1,497,075	+0.591%
2022-07-26	18.440	18.7000	18.4400	18.65	+0.756%	1,722,787	+0.375%
2022-07-25	18.390	18.5500	18.3900	18.51	+0.434%	1,751,362	+1.135%
2022-07-22	18.440	18.4800	18.3100	18.43	+24.949%	21,536,667	+1.574%
2022-07-21	14.700	14.9447	14.5400	14.75	-1.073%	182,069	+26.915%
2022-07-20	14.890	15.1000	14.7900	14.91	+0.811%	93,023	+25.553%
2022-07-19	14.620	15.0180	14.5900	14.79	+3.066%	120,571	+26.572%
2022-07-18	14.990	15.0200	14.2900	14.35	-2.712%	77,003	+30.453%
2022-07-15	14.470	15.1300	14.3000	14.75	+3.873%	187,669	+26.915%
2022-07-14	14.000	14.2500	13.9550	14.20	-0.560%	62,359	+31.831%
2022-07-13	14.160	14.3800	14.0600	14.28	+0.140%	112,884	+31.092%
2022-07-12	14.180	14.6300	14.1700	14.26	+0.211%	116,254	+31.276%
2022-07-11	14.360	14.5000	14.1700	14.23	-1.727%	100,002	+31.553%
2022-07-08	14.310	14.7300	14.2200	14.48	+1.543%	121,674	+29.282%
2022-07-07	14.130	14.5000	14.1300	14.26	+1.135%	90,086	+31.276%
2022-07-06	14.800	14.8000	14.0700	14.10	-4.082%	136,318	+32.766%
2022-07-05	14.350	14.9200	13.7700	14.70	+0.341%	210,930	+27.347%
2022-07-01	14.260	14.7500	14.0000	14.65	+2.304%	169,842	+27.782%
2022-06-30	14.090	14.5200	13.8000	14.32	-0.070%	179,809	+30.726%
2022-06-29	14.260	14.3500	13.6300	14.33	+1.272%	246,215	+30.635%
2022-06-28	15.210	15.2800	14.0400	14.15	-5.792%	136,071	+32.297%
2022-06-27	15.160	15.3450	14.8350	15.02	-0.067%	317,235	+24.634%
2022-06-24	14.520	15.0300	14.4100	15.03	+3.228%	483,494	+24.551%
2022-06-23	14.590	14.9325	14.4600	14.56	-0.682%	103,463	+28.571%
2022-06-22	14.400	14.8200	14.4000	14.66	+1.034%	73,895	+27.694%
2022-06-21	14.680	14.7200	14.0600	14.51	-0.069%	137,629	+29.014%
2022-06-17	14.510	14.9000	14.2350	14.52	+2.110%	219,186	+28.926%
2022-06-16	14.330	14.4400	13.9200	14.22	-2.603%	103,728	+31.646%
2022-06-15	14.050	14.8600	14.0500	14.60	+6.028%	116,681	+28.219%
2022-06-14	14.270	14.2700	13.4237	13.77	-3.774%	97,152	+35.948%
2022-06-13	14.270	14.5300	14.0800	14.31	-1.310%	79,951	+30.818%
2022-06-10	14.590	14.6200	14.2500	14.50	-1.828%	163,689	+29.103%
2022-06-09	15.110	15.1299	14.6200	14.77	-2.508%	91,592	+26.743%
2022-06-08	15.280	15.5550	15.0200	15.15	-2.005%	75,196	+23.564%
2022-06-07	15.200	15.4600	15.1300	15.46	+0.520%	82,454	+21.087%
2022-06-06	15.540	15.6800	15.2200	15.38	0.000%	82,816	+21.717%
2022-06-03	15.990	15.9900	15.1900	15.38	-3.875%	68,541	+21.717%
2022-06-02	15.800	16.1400	15.5000	16.00	+2.302%	91,583	+17.000%
2022-06-01	15.990	15.9900	15.2000	15.64	-0.950%	67,259	+19.693%
2022-05-31	15.870	15.9900	15.6500	15.79	-1.497%	151,345	+18.556%
2022-05-27	15.710	16.3900	15.6100	16.03	-0.187%	62,214	+16.781%
2022-05-26	16.170	16.4700	16.0400	16.06	+0.125%	79,370	+16.563%
2022-05-25	15.470	16.1000	15.4700	16.04	+2.755%	138,521	+16.708%
2022-05-24	15.070	15.6300	14.8755	15.61	+2.968%	62,252	+19.923%
2022-05-23	15.400	15.6800	14.9700	15.16	-0.394%	68,874	+23.483%
2022-05-20	15.310	15.4000	14.8400	15.22	+0.728%	84,714	+22.996%
2022-05-19	15.630	15.6300	14.8000	15.11	-4.849%	103,453	+23.891%
2022-05-18	15.900	16.5700	15.6800	15.88	0.000%	235,680	+17.884%
2022-05-17	15.490	15.8900	15.4900	15.88	+4.405%	66,132	+17.884%
2022-05-16	14.690	15.5000	14.5800	15.21	+2.632%	112,102	+23.077%
2022-05-13	14.900	15.3050	14.6500	14.82	+0.407%	67,997	+26.316%
2022-05-12	14.640	14.9200	14.3700	14.76	+1.304%	81,549	+26.829%
2022-05-11	15.780	15.9250	14.5600	14.57	-6.483%	81,251	+28.483%
2022-05-10	15.190	15.6700	14.8000	15.58	+4.987%	107,893	+20.154%
2022-05-09	15.380	15.4000	14.7400	14.84	-4.010%	101,195	+26.146%
2022-05-06	16.460	16.5500	15.0700	15.46	-6.303%	104,336	+21.087%
2022-05-05	16.310	17.0200	15.9800	16.50	-0.782%	116,435	+13.455%
2022-05-04	15.830	16.9300	15.5700	16.63	+6.059%	143,109	+12.568%
2022-05-03	15.900	16.1000	15.5900	15.68	-1.693%	109,712	+19.388%
2022-05-02	16.590	16.7300	15.7100	15.95	-2.981%	94,029	+17.367%
2022-04-29	16.710	16.7600	16.1800	16.44	-1.675%	104,170	+13.869%
2022-04-28	16.580	16.7500	15.9600	16.72	+1.703%	105,808	+11.962%
2022-04-27	17.300	17.3000	16.4000	16.44	-5.896%	268,112	+13.869%
2022-04-26	18.260	18.3800	17.4600	17.47	-5.054%	95,450	+7.155%
2022-04-25	18.320	18.5500	17.9728	18.40	-0.054%	82,527	+1.739%
2022-04-22	19.000	19.0000	18.3612	18.41	-3.764%	78,298	+1.684%
2022-04-21	19.380	19.3800	19.0600	19.13	-0.572%	51,114	-2.143%
2022-04-20	18.880	19.2700	18.7600	19.24	+3.164%	52,997	-2.703%
2022-04-19	18.780	19.0350	18.5900	18.65	+0.323%	55,629	+0.375%
2022-04-18	19.230	19.3800	18.5400	18.59	-4.076%	63,892	+0.699%
2022-04-14	19.410	19.4600	19.1400	19.38	+0.519%	56,896	-3.406%
2022-04-13	19.250	19.5000	19.0200	19.28	+1.154%	103,166	-2.905%
2022-04-12	18.830	19.2400	18.8100	19.06	+2.308%	65,968	-1.784%
2022-04-11	18.790	19.0700	18.4800	18.63	-0.534%	88,081	+0.483%
2022-04-08	19.040	19.2800	18.6600	18.73	-2.040%	100,827	-0.053%
2022-04-07	19.320	19.3500	18.9311	19.12	-0.675%	81,666	-2.092%
2022-04-06	18.800	19.3800	18.8000	19.25	+1.690%	110,743	-2.753%
2022-04-05	18.570	19.0600	18.4769	18.93	+2.049%	112,467	-1.109%
2022-04-04	18.200	18.8500	17.8700	18.55	+1.755%	155,947	+0.916%
2022-04-01	18.430	18.6100	18.0400	18.23	-0.546%	222,035	+2.688%
2022-03-31	18.090	18.5000	18.0000	18.33	+0.493%	117,556	+2.128%
2022-03-30	18.740	18.8700	18.0000	18.24	-2.093%	93,400	+2.632%
2022-03-29	18.480	18.9100	18.1900	18.63	+1.415%	102,316	+0.483%
2022-03-28	18.090	18.3800	17.9800	18.37	+0.602%	94,338	+1.905%
2022-03-25	18.390	18.7900	18.1200	18.26	-0.653%	84,753	+2.519%
2022-03-24	18.450	18.5900	18.2400	18.38	-0.649%	47,129	+1.850%
2022-03-23	19.320	19.3600	18.4100	18.50	-5.080%	94,711	+1.189%
2022-03-22	18.980	19.6201	18.9800	19.49	+3.836%	144,178	-3.951%
2022-03-21	18.480	18.9900	18.4800	18.77	+1.023%	106,862	-0.266%
2022-03-18	19.040	19.0400	18.1700	18.58	-2.004%	308,049	+0.753%
2022-03-17	18.670	19.1400	18.5400	18.96	+0.958%	232,480	-1.266%
2022-03-16	19.230	19.2300	18.5750	18.78	-0.792%	114,501	-0.319%
2022-03-15	19.300	19.5500	18.8800	18.93	-1.662%	107,769	-1.109%
2022-03-14	18.990	19.4600	18.9200	19.25	+0.891%	93,403	-2.753%
2022-03-11	18.960	19.2700	18.8833	19.08	+0.633%	72,511	-1.887%
2022-03-10	19.110	19.2735	18.1300	18.96	-2.519%	204,650	-1.266%
2022-03-09	19.740	19.8900	19.3500	19.45	+0.206%	89,854	-3.753%
2022-03-08	19.020	19.7400	18.8200	19.41	+1.997%	148,868	-3.555%
2022-03-07	19.150	19.3800	18.8700	19.03	-0.366%	140,964	-1.629%
2022-03-04	18.950	19.4400	18.8000	19.10	-0.624%	105,325	-1.990%
2022-03-03	18.320	19.4400	18.3200	19.22	+3.001%	150,902	-2.601%
2022-03-02	18.000	18.6900	17.9800	18.66	+5.008%	139,922	+0.322%
2022-03-01	17.500	18.0600	16.1900	17.77	-1.932%	263,752	+5.346%
2022-02-28	18.000	18.3200	17.7700	18.12	-0.330%	145,706	+3.311%
2022-02-25	17.500	18.2300	17.3700	18.18	+4.905%	86,791	+2.970%
2022-02-24	16.970	17.4300	16.7593	17.33	+0.639%	80,316	+8.021%
2022-02-23	17.580	17.5800	17.2100	17.22	-1.091%	49,508	+8.711%
2022-02-22	17.470	17.6300	17.2248	17.41	-1.360%	83,740	+7.524%
2022-02-18	17.590	17.9700	17.5600	17.65	-0.451%	128,023	+6.062%
2022-02-17	17.960	18.1500	17.6000	17.73	-2.152%	74,133	+5.584%
2022-02-16	18.120	18.2000	17.7700	18.12	+0.332%	55,051	+3.311%
2022-02-15	17.470	18.1700	17.4700	18.06	+4.152%	69,410	+3.654%
2022-02-14	17.560	17.5700	17.2300	17.34	-0.345%	98,061	+7.958%
2022-02-11	17.505	17.6700	17.2400	17.40	-0.115%	73,508	+7.586%
2022-02-10	17.040	17.7700	17.0400	17.42	+0.635%	119,529	+7.463%
2022-02-09	17.050	17.6200	17.0200	17.31	+1.883%	104,918	+8.146%
2022-02-08	16.870	17.1100	16.5000	16.99	-0.817%	218,845	+10.182%
2022-02-07	17.030	17.2800	16.9800	17.13	-0.058%	93,027	+9.282%
2022-02-04	17.320	17.3900	16.8800	17.14	-2.057%	104,446	+9.218%
2022-02-03	17.730	17.8900	17.4000	17.50	-1.961%	71,852	+6.971%
2022-02-02	17.620	17.8899	17.4000	17.85	+0.904%	100,936	+4.874%
2022-02-01	18.000	18.0700	17.5500	17.69	-2.427%	90,572	+5.822%
2022-01-31	17.390	18.1400	17.3900	18.13	+2.836%	130,753	+3.254%
2022-01-28	17.500	17.6900	16.8900	17.63	+0.284%	89,290	+6.183%
2022-01-27	17.620	17.9200	17.4000	17.58	-0.902%	98,851	+6.485%
2022-01-26	18.250	18.3700	17.4300	17.74	-1.554%	72,180	+5.524%
2022-01-25	17.970	18.1900	17.4700	18.02	-1.745%	70,680	+3.885%
2022-01-24	17.540	18.4900	17.1600	18.34	+3.674%	103,756	+2.072%
2022-01-21	17.500	18.0900	17.2100	17.69	+0.740%	148,470	+5.822%
2022-01-20	17.850	18.3350	17.4700	17.56	-1.954%	114,674	+6.606%
2022-01-19	18.510	18.5600	17.8400	17.91	-2.398%	74,904	+4.523%
2022-01-18	18.570	18.7200	18.1150	18.35	-2.549%	185,039	+2.016%
2022-01-14	18.350	18.8400	18.2500	18.83	+1.784%	107,688	-0.584%
2022-01-13	18.700	18.7350	18.3000	18.50	+0.108%	47,438	+1.189%
2022-01-12	18.950	19.0700	18.4300	18.48	-2.480%	95,438	+1.299%
2022-01-11	18.680	19.1200	18.4300	18.95	+1.937%	94,262	-1.214%
2022-01-10	18.260	18.7100	18.1300	18.59	+0.868%	78,836	+0.699%
2022-01-07	18.400	18.6400	18.3750	18.43	-0.486%	73,763	+1.574%
2022-01-06	18.580	18.9750	18.3600	18.52	-0.590%	74,012	+1.080%
2022-01-05	19.280	19.7900	18.5900	18.63	-3.771%	123,017	+0.483%
2022-01-04	19.110	19.5000	19.1100	19.36	+1.202%	153,836	-3.306%
2022-01-03	18.330	19.1500	18.2800	19.13	+5.516%	130,667	-2.143%
2021-12-31	17.980	18.2300	17.7800	18.13	+1.115%	106,792	+3.254%
2021-12-30	18.100	18.2900	17.9000	17.93	-0.665%	84,700	+4.406%
2021-12-29	18.230	18.2700	17.8500	18.05	-0.055%	63,433	+3.712%
2021-12-28	18.010	18.2550	17.8600	18.06	+0.894%	70,045	+3.654%
2021-12-27	17.390	17.9300	17.2500	17.90	+2.755%	100,354	+4.581%
2021-12-23	17.500	17.5000	17.1400	17.42	+0.519%	60,373	+7.463%
2021-12-22	17.190	17.4600	17.0900	17.33	+0.173%	70,493	+8.021%
2021-12-21	16.780	17.4100	16.7400	17.30	+3.038%	130,610	+8.208%
2021-12-20	17.200	17.2000	16.1550	16.79	-4.439%	138,580	+11.495%
2021-12-17	17.070	17.7700	16.9100	17.57	+3.231%	1,125,546	+6.545%
2021-12-16	17.800	17.8000	17.0000	17.02	-3.515%	105,225	+9.988%
2021-12-15	16.990	17.6700	16.7600	17.64	+4.255%	143,042	+6.122%
2021-12-14	16.610	17.1700	16.5400	16.92	+2.359%	123,198	+10.638%
2021-12-13	16.470	16.6600	16.1800	16.53	+0.364%	185,427	+13.249%
2021-12-10	16.770	16.8000	16.4000	16.47	-0.783%	278,243	+13.661%
2021-12-09	17.040	17.2400	16.5900	16.60	-3.768%	135,340	+12.771%
2021-12-08	17.130	17.5082	17.0900	17.25	0.000%	120,619	+8.522%
2021-12-07	17.580	17.7800	17.1800	17.25	-1.429%	245,792	+8.522%
2021-12-06	16.690	17.7500	16.4400	17.50	+6.512%	229,650	+6.971%
2021-12-03	17.010	17.0100	16.3800	16.43	-3.636%	88,602	+13.938%
2021-12-02	16.690	17.2200	16.5800	17.05	+2.711%	102,239	+9.795%
2021-12-01	17.380	17.4880	16.6000	16.60	-1.600%	126,199	+12.771%
2021-11-30	16.990	17.2700	16.4500	16.87	-1.575%	367,308	+10.966%
2021-11-29	17.950	18.0000	17.0581	17.14	-4.192%	153,712	+9.218%
2021-11-26	18.460	18.8700	17.6200	17.89	-5.991%	139,099	+4.639%
2021-11-24	19.500	19.6600	19.0100	19.03	-2.809%	175,963	-1.629%
2021-11-23	19.300	20.0450	19.3000	19.58	+1.451%	245,431	-4.392%
2021-11-22	18.500	19.3300	18.3400	19.30	+4.607%	178,684	-3.005%
2021-11-19	19.100	19.2100	18.1500	18.45	-3.655%	140,530	+1.463%
2021-11-18	19.020	19.1600	18.8200	19.15	+0.209%	225,339	-2.245%
2021-11-17	18.900	19.1500	18.6100	19.11	+0.420%	222,594	-2.041%
2021-11-16	19.660	19.8450	19.0100	19.03	-3.694%	158,938	-1.629%
2021-11-15	20.550	20.6695	19.5100	19.76	-3.704%	207,463	-5.263%
2021-11-12	20.600	20.7600	20.4000	20.52	-0.388%	210,658	-8.772%
2021-11-11	20.370	20.6200	20.3700	20.60	+0.832%	180,963	-9.126%
2021-11-10	20.000	20.5600	19.9850	20.43	+1.541%	86,642	-8.370%
2021-11-09	20.370	20.9300	20.0000	20.12	+0.701%	206,015	-6.958%
2021-11-08	20.000	20.2800	19.6500	19.98	-0.050%	176,346	-6.306%
2021-11-05	19.000	20.1900	19.0000	19.99	+5.211%	245,240	-6.353%
2021-11-04	18.940	19.2050	18.5300	19.00	+0.105%	148,149	-1.474%
2021-11-03	18.120	19.0100	17.8550	18.98	+4.862%	174,125	-1.370%
2021-11-02	18.950	19.0700	18.0300	18.10	-4.385%	130,545	+3.425%
2021-11-01	18.600	19.0040	18.4800	18.93	+1.338%	183,040	-1.109%
2021-10-29	18.220	18.7200	18.2200	18.68	+2.525%	91,561	+0.214%
2021-10-28	17.950	18.2600	17.9500	18.22	+1.561%	85,152	+2.744%
2021-10-27	18.190	18.2000	17.6800	17.94	-1.752%	102,400	+4.348%
2021-10-26	18.500	18.6000	18.2500	18.26	-1.457%	109,066	+2.519%
2021-10-25	18.450	18.5600	18.1500	18.53	+0.054%	175,425	+1.025%
2021-10-22	18.040	18.5241	18.0400	18.52	+2.547%	166,606	+1.080%
2021-10-21	17.700	18.1000	17.6000	18.06	+2.614%	541,864	+3.654%
2021-10-20	17.910	18.1000	17.5900	17.60	-1.511%	151,382	+6.364%
2021-10-19	18.290	18.3800	17.8400	17.87	-2.082%	130,308	+4.757%
2021-10-18	18.900	18.9000	18.1400	18.25	-3.439%	151,693	+2.575%
2021-10-15	19.410	19.5000	18.8600	18.90	-0.526%	148,390	-0.952%
2021-10-14	19.410	19.5500	18.9800	19.00	-0.680%	166,878	-1.474%
2021-10-13	19.430	19.4300	18.9000	19.13	-0.983%	318,706	-2.143%
2021-10-12	20.120	20.1200	19.3000	19.32	-3.109%	96,568	-3.106%
2021-10-11	20.960	20.9699	19.9200	19.94	-4.957%	104,712	-6.118%
2021-10-08	21.770	21.8650	20.9600	20.98	-3.407%	190,185	-10.772%
2021-10-07	21.470	21.9200	21.4700	21.72	+1.259%	212,747	-13.812%
2021-10-06	21.750	21.7500	21.2800	21.45	-1.470%	203,534	-12.727%
2021-10-05	21.830	21.9100	21.7200	21.77	-0.183%	158,147	-14.010%
2021-10-04	22.230	22.6700	21.7100	21.81	-2.372%	130,147	-14.168%
2021-10-01	22.190	22.4790	21.6700	22.34	+1.730%	150,581	-16.204%
2021-09-30	22.500	22.6650	21.9400	21.96	-1.877%	140,877	-14.754%
2021-09-29	22.510	22.7700	22.3000	22.38	+0.224%	95,001	-16.354%
2021-09-28	22.700	22.7000	22.2600	22.33	-1.543%	139,726	-16.167%
2021-09-27	22.200	22.9300	22.1400	22.68	+2.300%	96,119	-17.460%
2021-09-24	22.040	22.3400	21.7700	22.17	-0.315%	91,252	-15.562%
2021-09-23	22.080	22.4900	21.7500	22.24	+0.953%	87,659	-15.827%
2021-09-22	21.780	22.2900	21.7500	22.03	+1.427%	97,314	-15.025%
2021-09-21	21.990	22.0000	21.6210	21.72	-0.230%	73,326	-13.812%
2021-09-20	21.700	21.9550	21.3100	21.77	-1.270%	141,583	-14.010%
2021-09-17	22.090	22.0900	21.5500	22.05	-0.091%	773,775	-15.102%
2021-09-16	21.950	22.1600	21.6000	22.07	+0.501%	149,068	-15.179%
2021-09-15	21.740	22.0100	21.3300	21.96	+0.688%	144,588	-14.754%
2021-09-14	21.960	22.0100	21.6500	21.81	-0.864%	118,425	-14.168%
2021-09-13	22.030	22.4000	21.8550	22.00	+0.594%	108,350	-14.909%
2021-09-10	21.750	21.9475	21.4900	21.87	+0.367%	188,044	-14.403%
2021-09-09	21.980	22.4200	21.7600	21.79	-0.910%	132,271	-14.089%
2021-09-08	21.800	22.1500	21.4500	21.99	+0.733%	121,216	-14.870%
2021-09-07	23.100	23.1000	21.7600	21.83	-6.108%	151,844	-14.246%
2021-09-03	23.500	23.5000	23.0911	23.25	-1.106%	80,548	-19.484%
2021-09-02	23.570	23.6700	23.3350	23.51	-0.127%	119,683	-20.374%
2021-09-01	23.980	23.9800	23.3600	23.54	-1.424%	121,467	-20.476%
2021-08-31	23.530	23.9200	23.4400	23.88	+1.834%	233,943	-21.608%
2021-08-30	23.600	23.7900	23.3600	23.45	-0.340%	114,495	-20.171%
2021-08-27	22.500	23.7150	22.4500	23.53	+4.392%	194,847	-20.442%
2021-08-26	22.270	22.6500	22.1800	22.54	+0.715%	128,591	-16.948%
2021-08-25	22.590	22.6700	22.2700	22.38	-1.323%	104,326	-16.354%
2021-08-24	22.990	23.1114	22.5700	22.68	-1.434%	50,318	-17.460%
2021-08-23	22.870	23.0600	22.5400	23.01	+1.276%	86,696	-18.644%
2021-08-20	21.890	22.9000	21.8900	22.72	+4.029%	123,071	-17.606%
2021-08-19	21.790	22.1000	21.7200	21.84	-0.862%	247,291	-14.286%
2021-08-18	22.210	22.4300	21.9800	22.03	-0.542%	87,035	-15.025%
2021-08-17	22.170	22.2500	21.9100	22.15	-0.090%	97,632	-15.485%
2021-08-16	22.130	22.5099	22.0100	22.17	-0.538%	66,456	-15.562%
2021-08-13	22.130	22.5150	22.0900	22.29	-0.535%	135,470	-16.016%
2021-08-12	22.290	22.8200	22.0100	22.41	+0.538%	115,400	-16.466%
2021-08-11	21.470	22.3800	21.1600	22.29	+3.338%	321,262	-16.016%
2021-08-10	22.070	22.1900	21.5000	21.57	-2.442%	115,004	-13.213%
2021-08-09	22.950	22.9500	21.8700	22.11	-4.161%	157,552	-15.332%
2021-08-06	23.660	23.6600	23.0300	23.07	-1.536%	68,001	-18.856%
2021-08-05	24.310	24.5000	23.3900	23.43	-4.601%	125,255	-20.102%
2021-08-04	25.170	25.5400	24.3700	24.56	-3.459%	67,347	-23.779%
2021-08-03	24.870	25.4400	24.5500	25.44	+2.663%	155,564	-26.415%
2021-08-02	24.560	25.0000	24.5400	24.78	+0.978%	89,387	-24.455%
2021-07-30	24.290	24.7700	24.2900	24.54	+0.863%	78,304	-23.716%
2021-07-29	24.380	24.5700	24.1800	24.33	+0.579%	41,710	-23.058%
2021-07-28	24.280	24.4700	23.8050	24.19	+0.124%	77,014	-22.613%
2021-07-27	23.950	24.4600	23.7671	24.16	+0.041%	107,019	-22.517%
2021-07-26	24.280	24.4500	23.7600	24.15	0.000%	66,807	-22.484%
2021-07-23	24.020	24.2100	23.8900	24.15	+0.583%	56,292	-22.484%
2021-07-22	24.010	24.0800	23.4600	24.01	-0.497%	152,679	-22.032%
2021-07-21	24.140	24.2435	23.8600	24.13	+0.794%	74,919	-22.420%
2021-07-20	23.320	24.2200	23.3200	23.94	+2.923%	161,907	-21.805%
2021-07-19	23.140	23.4700	22.7500	23.26	-1.441%	121,278	-19.518%
2021-07-16	24.290	24.3300	23.5700	23.60	-1.912%	99,866	-20.678%
2021-07-15	23.880	24.2250	23.8800	24.06	-0.207%	90,670	-22.195%
2021-07-14	24.070	24.1300	23.8700	24.11	+0.542%	116,125	-22.356%
2021-07-13	24.020	24.2500	23.7500	23.98	-0.745%	117,260	-21.935%
2021-07-12	24.200	24.4690	23.9949	24.16	-0.902%	90,493	-22.517%
2021-07-09	24.500	24.8400	24.2739	24.38	+0.661%	65,915	-23.216%
2021-07-08	24.310	24.5000	23.9200	24.22	-3.236%	76,995	-22.709%
2021-07-07	25.440	25.4400	24.7800	25.03	-0.319%	87,451	-25.210%
2021-07-06	25.390	25.5800	24.5400	25.11	-1.375%	129,455	-25.448%
2021-07-02	25.840	25.8400	25.2000	25.46	-1.049%	92,121	-26.473%
2021-07-01	25.450	25.8400	25.3450	25.73	+1.780%	95,157	-27.244%
2021-06-30	24.840	25.3700	24.8400	25.28	+0.958%	150,181	-25.949%
2021-06-29	24.680	25.0800	24.6400	25.04	+1.459%	90,310	-25.240%
2021-06-28	24.340	24.9050	24.0500	24.68	+1.189%	121,760	-24.149%
2021-06-25	24.300	24.7900	24.2300	24.39	+0.370%	1,569,451	-23.247%
2021-06-24	24.280	24.3700	23.9400	24.30	+0.956%	139,569	-22.963%
2021-06-23	24.520	24.5200	24.0200	24.07	-1.795%	221,874	-22.227%
2021-06-22	24.430	24.5299	24.1418	24.51	-0.406%	75,909	-23.623%
2021-06-21	24.200	24.6700	24.1000	24.61	+2.971%	170,006	-23.933%
2021-06-18	25.290	25.2900	23.9000	23.90	-6.604%	342,475	-21.674%
2021-06-17	25.590	25.7400	25.3500	25.59	-0.117%	70,358	-26.846%
2021-06-16	25.640	25.8600	25.2700	25.62	-0.466%	76,748	-26.932%
2021-06-15	25.420	25.9900	25.0100	25.74	+1.579%	195,077	-27.273%
2021-06-14	25.930	25.9300	25.1700	25.34	-1.935%	92,556	-26.125%
2021-06-11	26.120	26.1200	25.6900	25.84	-0.539%	45,319	-27.554%
2021-06-10	26.340	26.3400	25.8900	25.98	-0.764%	50,389	-27.945%
2021-06-09	26.350	26.6800	26.0800	26.18	-0.305%	135,273	-28.495%
2021-06-08	25.850	26.4700	25.7600	26.26	+1.625%	92,976	-28.713%
2021-06-07	26.030	26.0700	25.5600	25.84	-0.920%	190,410	-27.554%
2021-06-04	26.000	26.2100	25.7800	26.08	+0.851%	64,425	-28.221%
2021-06-03	25.670	25.9600	25.2000	25.86	+0.194%	119,738	-27.610%
2021-06-02	25.960	26.4550	25.5500	25.81	-0.539%	109,699	-27.470%
2021-06-01	26.140	26.4300	25.8350	25.95	+0.465%	157,244	-27.861%
2021-05-28	25.700	25.8600	25.2200	25.83	+0.938%	116,622	-27.526%
2021-05-27	25.740	26.2800	25.4900	25.59	+0.314%	97,630	-26.846%
2021-05-26	25.540	25.7500	25.3800	25.51	-0.078%	103,354	-26.617%
2021-05-25	26.230	26.6300	25.4700	25.53	-2.743%	157,528	-26.675%
2021-05-24	25.960	26.3900	25.7000	26.25	+1.665%	118,277	-28.686%
2021-05-21	25.840	26.1500	25.5500	25.82	+1.374%	213,491	-27.498%
2021-05-20	24.920	25.6300	24.6200	25.47	+1.758%	136,832	-26.502%
2021-05-19	24.610	25.1000	24.0700	25.03	+0.603%	140,948	-25.210%
2021-05-18	24.990	25.1800	24.6200	24.88	-0.281%	132,220	-24.759%
2021-05-17	24.670	25.0400	24.2900	24.95	+1.340%	126,678	-24.970%
2021-05-14	24.760	24.8500	24.4500	24.62	0.000%	107,217	-23.964%
2021-05-13	24.240	24.7900	24.0200	24.62	+2.031%	103,083	-23.964%
2021-05-12	24.840	25.0200	23.9500	24.13	-3.480%	159,331	-22.420%
2021-05-11	24.710	25.3950	24.6200	25.00	-0.080%	133,503	-25.120%
2021-05-10	25.470	25.6900	24.9900	25.02	-2.418%	156,460	-25.180%
2021-05-07	25.930	26.3300	25.5100	25.64	-1.309%	221,378	-26.989%
2021-05-06	25.590	25.9800	24.7000	25.98	+1.603%	304,175	-27.945%
2021-05-05	25.680	25.8100	25.4000	25.57	-1.350%	96,648	-26.789%
2021-05-04	26.050	26.1734	25.6236	25.92	-1.106%	203,911	-27.778%
2021-05-03	25.100	26.6900	25.0500	26.21	+5.134%	534,715	-28.577%
2021-04-30	24.540	25.1000	24.4100	24.93	+1.755%	332,253	-24.910%
2021-04-29	24.360	24.6500	24.1200	24.50	+0.948%	256,680	-23.592%
2021-04-28	24.150	24.4400	24.0000	24.27	+0.873%	148,739	-22.868%
2021-04-27	24.050	24.2600	23.7100	24.06	-0.042%	159,982	-22.195%
2021-04-26	24.200	24.4300	23.9400	24.07	-0.455%	106,689	-22.227%
2021-04-23	24.010	24.5700	23.9000	24.18	+0.750%	217,753	-22.581%
2021-04-22	24.190	24.3500	23.9000	24.00	-0.662%	113,989	-22.000%
2021-04-21	23.800	24.3250	23.7000	24.16	+1.855%	143,400	-22.517%
2021-04-20	24.080	24.0900	23.5300	23.72	-1.821%	106,906	-21.079%
2021-04-19	24.220	24.5100	23.9100	24.16	-0.371%	103,815	-22.517%
2021-04-16	24.500	24.7000	24.0000	24.25	+0.207%	432,516	-22.804%
2021-04-15	24.250	24.3800	23.9300	24.20	+0.207%	75,307	-22.645%

.dark-mode .qFRK2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFRK2r{ color: #333333; background-color: white; border: 2px solid #333333; }HNGRHanger Inc.stock NYSE

HNGR
Hanger Inc.
stock NYSE