Hanger Inc. (HNGR)
NYSE: HNGR
· Real-Time Price · USD
18.72
0.00 (0.00%)
At close: Sep 30, 2022, 9:59 PM
HNGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | 18.73 | 18.75 | 18.72 | 18.72 | 18.72 | 0.00% | 2,377,921 |
| Sep 29, 2022 | 18.73 | 18.74 | 18.71 | 18.72 | 18.72 | 0.00% | 860,384 |
| Sep 28, 2022 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 0.00% | 155,282 |
| Sep 27, 2022 | 18.71 | 18.73 | 18.71 | 18.72 | 18.72 | 0.00% | 500,111 |
| Sep 26, 2022 | 18.70 | 18.73 | 18.70 | 18.72 | 18.72 | 0.16% | 555,889 |
| Sep 23, 2022 | 18.72 | 18.72 | 18.68 | 18.69 | 18.69 | -0.05% | 454,810 |
| Sep 22, 2022 | 18.70 | 18.73 | 18.70 | 18.70 | 18.70 | -0.05% | 623,285 |
| Sep 21, 2022 | 18.71 | 18.73 | 18.70 | 18.71 | 18.71 | 0.11% | 284,676 |
| Sep 20, 2022 | 18.65 | 18.71 | 18.65 | 18.69 | 18.69 | 0.16% | 827,127 |
| Sep 19, 2022 | 18.67 | 18.69 | 18.64 | 18.66 | 18.66 | 0.00% | 775,276 |
| Sep 16, 2022 | 18.67 | 18.69 | 18.64 | 18.66 | 18.66 | -0.05% | 852,043 |
| Sep 15, 2022 | 18.66 | 18.69 | 18.66 | 18.67 | 18.67 | 0.00% | 170,009 |
| Sep 14, 2022 | 18.67 | 18.69 | 18.67 | 18.67 | 18.67 | 0.00% | 210,801 |
| Sep 13, 2022 | 18.66 | 18.70 | 18.66 | 18.67 | 18.67 | 0.00% | 217,505 |
| Sep 12, 2022 | 18.67 | 18.69 | 18.66 | 18.67 | 18.67 | 0.05% | 427,068 |
| Sep 9, 2022 | 18.69 | 18.70 | 18.65 | 18.66 | 18.66 | -0.16% | 342,655 |
| Sep 8, 2022 | 18.66 | 18.69 | 18.65 | 18.69 | 18.69 | -0.05% | 316,537 |
| Sep 7, 2022 | 18.66 | 18.70 | 18.66 | 18.70 | 18.70 | 0.11% | 140,633 |
| Sep 6, 2022 | 18.65 | 18.68 | 18.64 | 18.68 | 18.68 | 0.11% | 420,835 |
| Sep 2, 2022 | 18.67 | 18.71 | 18.66 | 18.66 | 18.66 | -0.21% | 227,394 |