Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanger Inc (NY: HNGR )

18.72 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.32 13.34 12.85 13.00 52,900 -0.31(-2.33%)
Nov 27, 2002 13.25 13.60 13.24 13.31 140,400 +0.15(+1.14%)
Nov 26, 2002 13.10 13.24 13.00 13.16 330,200 -0.04(-0.30%)
Nov 25, 2002 12.65 13.42 12.45 13.20 267,700 +0.47(+3.69%)
Nov 22, 2002 12.95 13.77 12.73 12.73 642,100 +0.24(+1.92%)
Nov 21, 2002 13.07 13.07 11.65 12.49 926,500 -0.58(-4.44%)
Nov 20, 2002 13.64 13.64 12.96 13.07 256,700 -0.48(-3.54%)
Nov 19, 2002 13.90 13.90 13.30 13.55 199,600 -0.35(-2.52%)
Nov 18, 2002 15.00 15.00 13.82 13.90 125,800 -1.10(-7.33%)
Nov 15, 2002 15.04 15.05 14.86 15.00 59,600 -0.04(-0.27%)
Nov 14, 2002 14.92 15.05 14.91 15.04 127,900 +0.04(+0.27%)
Nov 13, 2002 15.00 15.30 14.99 15.00 84,000 -0.08(-0.53%)
Nov 12, 2002 14.64 15.10 14.64 15.08 64,500 +0.44(+3.01%)
Nov 11, 2002 15.20 15.20 14.24 14.64 50,200 -0.61(-4.00%)
Nov 08, 2002 14.95 15.25 14.58 15.25 132,800 +0.29(+1.94%)
Nov 07, 2002 15.00 15.00 14.60 14.96 106,500 -0.03(-0.20%)
Nov 06, 2002 16.00 16.13 14.99 14.99 139,500 -1.14(-7.07%)
Nov 05, 2002 15.42 16.13 15.35 16.13 134,000 +0.93(+6.12%)
Nov 04, 2002 14.24 15.26 14.01 15.20 190,200 +1.20(+8.57%)
Nov 01, 2002 14.20 14.49 12.93 14.00 243,100 -0.20(-1.41%)
Oct 31, 2002 15.00 15.20 13.80 14.20 209,000 -0.29(-2.00%)
Oct 30, 2002 14.85 14.90 14.35 14.49 80,700 -0.30(-2.03%)
Oct 29, 2002 14.59 14.80 14.50 14.79 67,100 +0.19(+1.30%)
Oct 28, 2002 15.95 15.95 14.20 14.60 163,000 -1.25(-7.89%)
Oct 25, 2002 15.29 15.85 15.10 15.85 34,700 +0.60(+3.93%)
Oct 24, 2002 15.79 15.79 14.95 15.25 58,200 -0.54(-3.42%)
Oct 23, 2002 15.85 15.90 15.45 15.79 62,600 -0.06(-0.38%)
Oct 22, 2002 16.25 16.39 15.46 15.85 84,300 -0.60(-3.65%)
Oct 21, 2002 16.75 16.75 16.35 16.45 40,700 -0.25(-1.50%)
Oct 18, 2002 16.39 17.00 16.29 16.70 81,100 +0.32(+1.95%)
Oct 17, 2002 16.60 16.70 16.34 16.38 82,000 -0.12(-0.73%)
Oct 16, 2002 16.65 16.65 16.02 16.50 131,300 -0.24(-1.43%)
Oct 15, 2002 16.00 16.74 15.98 16.74 128,800 +1.10(+7.03%)
Oct 14, 2002 15.30 15.98 15.14 15.64 1,560,000 +0.29(+1.89%)
Oct 11, 2002 15.70 15.70 15.19 15.35 63,600 -0.32(-2.04%)
Oct 10, 2002 14.80 15.73 14.70 15.67 155,400 +0.77(+5.17%)
Oct 09, 2002 14.50 15.06 14.33 14.90 104,200 +0.03(+0.20%)
Oct 08, 2002 14.72 15.29 14.51 14.87 91,700 +0.15(+1.02%)
Oct 07, 2002 15.00 15.10 14.30 14.72 80,900 -0.43(-2.84%)
Oct 04, 2002 16.00 16.00 14.80 15.15 94,600 -0.43(-2.76%)
Oct 03, 2002 16.00 16.15 15.35 15.58 100,100 -0.42(-2.62%)
Oct 02, 2002 15.20 16.30 15.10 16.00 209,000 +0.40(+2.56%)
Oct 01, 2002 16.05 16.05 15.46 15.60 116,600 -0.30(-1.89%)
Sep 30, 2002 15.77 15.90 15.45 15.90 131,900 +0.13(+0.82%)
Sep 27, 2002 16.15 16.38 15.77 15.77 77,300 -0.37(-2.29%)
Sep 26, 2002 16.25 16.40 15.75 16.14 119,000 -0.05(-0.31%)
Sep 25, 2002 15.95 16.40 15.80 16.19 184,500 +0.30(+1.89%)
Sep 24, 2002 14.60 16.02 14.56 15.89 417,600 +1.29(+8.84%)
Sep 23, 2002 14.75 14.75 14.00 14.60 257,100 -0.28(-1.88%)
Sep 20, 2002 15.85 15.86 14.85 14.88 242,200 -0.77(-4.92%)
Sep 19, 2002 16.60 16.60 15.50 15.65 204,500 -1.14(-6.79%)
Sep 18, 2002 16.71 17.08 16.65 16.79 134,000 +0.04(+0.24%)
Sep 17, 2002 17.40 17.44 16.40 16.75 128,200 -0.27(-1.59%)
Sep 16, 2002 17.30 17.30 16.70 17.02 151,200 -0.42(-2.41%)
Sep 13, 2002 17.45 17.55 17.30 17.44 111,000 -0.16(-0.91%)
Sep 12, 2002 17.45 17.75 17.40 17.60 165,500 -0.05(-0.28%)
Sep 11, 2002 17.85 17.95 17.65 17.65 110,500 -0.05(-0.28%)
Sep 10, 2002 17.82 17.84 17.33 17.70 173,800 +0.10(+0.57%)
Sep 09, 2002 17.35 17.80 17.28 17.60 207,200 +0.40(+2.33%)
Sep 06, 2002 16.75 17.50 16.65 17.20 267,900 +0.52(+3.12%)
Sep 05, 2002 16.85 16.85 16.49 16.68 142,600 -0.07(-0.42%)
Sep 04, 2002 16.95 16.99 16.16 16.75 228,100 -0.18(-1.06%)
Sep 03, 2002 16.75 17.15 16.70 16.93 194,700 -0.37(-2.14%)
Aug 30, 2002 17.00 17.45 16.82 17.30 218,200 +0.35(+2.06%)
Aug 29, 2002 17.08 17.30 16.60 16.95 244,200 -0.20(-1.17%)
Aug 28, 2002 16.55 17.25 16.45 17.15 372,400 +0.45(+2.69%)
Aug 27, 2002 16.23 16.70 15.50 16.70 348,700 +0.56(+3.47%)
Aug 26, 2002 16.50 16.57 16.05 16.14 105,300 -0.33(-2.00%)
Aug 23, 2002 16.89 17.00 16.07 16.47 160,500 -0.38(-2.26%)
Aug 22, 2002 16.70 16.90 16.59 16.85 226,700 -0.10(-0.59%)
Aug 21, 2002 15.70 16.95 15.70 16.95 391,600 +1.32(+8.45%)
Aug 20, 2002 15.60 15.65 15.16 15.63 87,800 -0.07(-0.45%)
Aug 16, 2002 15.25 15.78 15.25 15.70 137,300 +0.45(+2.95%)
Aug 15, 2002 15.10 15.50 14.71 15.25 214,600 +0.51(+3.46%)
Aug 14, 2002 13.91 14.85 13.80 14.74 53,400 +0.84(+6.04%)
Aug 13, 2002 14.20 14.30 13.82 13.90 43,500 -0.22(-1.56%)
Aug 12, 2002 14.30 14.30 14.08 14.12 120,000 +0.67(+4.98%)
Aug 07, 2002 13.78 14.05 13.00 13.45 91,100 -0.23(-1.68%)
Aug 06, 2002 13.43 13.89 13.43 13.68 146,100 +0.28(+2.09%)
Aug 05, 2002 13.00 13.67 13.00 13.40 139,500 +0.40(+3.08%)
Aug 02, 2002 12.45 13.01 12.45 13.00 98,800 +0.74(+6.04%)
Aug 01, 2002 12.00 12.78 11.70 12.26 465,300 +0.36(+3.03%)
Jul 31, 2002 11.66 12.09 11.56 11.90 129,800 +0.29(+2.50%)
Jul 30, 2002 11.38 11.86 10.88 11.61 79,700 +0.16(+1.40%)
Jul 29, 2002 12.10 12.34 11.18 11.45 130,100 -0.55(-4.58%)
Jul 26, 2002 12.50 12.54 11.90 12.00 93,900 -0.25(-2.04%)
Jul 25, 2002 11.40 12.25 11.40 12.25 89,000 +1.10(+9.87%)
Jul 24, 2002 10.10 11.26 9.500 11.15 200,900 +0.65(+6.19%)
Jul 23, 2002 12.00 12.03 10.00 10.50 322,400 -1.50(-12.50%)
Jul 22, 2002 13.80 14.00 12.00 12.00 178,300 -1.90(-13.67%)
Jul 19, 2002 13.95 14.00 13.55 13.90 96,200 -0.50(-3.47%)
Jul 17, 2002 13.85 14.40 13.85 14.40 258,000 +0.60(+4.35%)
Jul 12, 2002 13.71 14.01 13.31 13.80 114,100 +0.00(+0.00%)
Jul 11, 2002 13.75 14.01 13.00 13.80 144,700 +0.08(+0.58%)
Jul 10, 2002 13.85 14.20 13.55 13.72 204,500 -0.23(-1.65%)
Jul 09, 2002 13.96 13.96 13.95 13.95 88,500 -0.01(-0.07%)
Jul 08, 2002 13.95 14.04 13.90 13.96 94,000 -0.04(-0.29%)
Jul 05, 2002 14.00 14.00 13.87 14.00 29,300 +0.00(+0.00%)
Jul 04, 2002 13.64 14.21 13.11 14.00 193,700 +0.00(+0.00%)
Jul 03, 2002 13.64 14.21 13.11 14.00 193,700 +0.40(+2.94%)
Jul 02, 2002 14.45 14.55 13.00 13.60 121,200 -0.90(-6.21%)
Jul 01, 2002 15.05 15.05 14.36 14.50 147,500 -0.69(-4.54%)
Jun 28, 2002 15.00 15.30 14.14 15.19 959,800 +0.19(+1.27%)
Jun 27, 2002 14.90 15.09 14.65 15.00 230,700 +0.20(+1.35%)
Jun 26, 2002 13.80 14.80 13.80 14.80 203,200 +0.04(+0.27%)
Jun 25, 2002 15.00 15.08 14.50 14.76 214,100 -0.04(-0.27%)
Jun 21, 2002 14.94 15.20 14.86 14.80 143,400 -0.10(-0.67%)
Jun 20, 2002 15.05 15.30 14.80 14.90 152,000 -0.15(-1.00%)
Jun 19, 2002 14.91 15.41 14.62 15.05 202,700 +0.12(+0.80%)
Jun 18, 2002 14.80 15.25 14.41 14.93 266,500 +0.16(+1.08%)
Jun 17, 2002 14.22 14.90 14.20 14.77 177,600 +0.65(+4.60%)
Jun 14, 2002 14.10 14.17 13.75 14.12 205,300 -0.34(-2.35%)
Jun 12, 2002 14.15 14.48 14.14 14.46 143,300 +0.24(+1.69%)
Jun 11, 2002 14.22 14.25 14.09 14.22 79,700 -0.08(-0.56%)
Jun 10, 2002 13.75 14.38 13.71 14.30 98,400 +0.56(+4.08%)
Jun 07, 2002 12.00 13.75 11.82 13.74 211,600 +0.98(+7.68%)
Jun 06, 2002 13.55 13.55 12.55 12.76 160,300 -0.89(-6.52%)
Jun 05, 2002 13.95 14.03 13.28 13.65 110,700 -1.25(-8.39%)
May 31, 2002 14.05 14.90 14.05 14.90 199,100 +1.22(+8.92%)
May 28, 2002 13.95 13.95 13.57 13.68 65,300 -0.02(-0.15%)
May 27, 2002 13.50 13.85 13.24 13.70 86,700 +0.00(+0.00%)
May 24, 2002 13.50 13.85 13.24 13.70 86,700 -0.05(-0.36%)
May 23, 2002 12.96 13.75 12.87 13.75 93,300 +0.95(+7.42%)
May 22, 2002 12.69 12.91 12.50 12.80 69,500 +0.11(+0.87%)
May 21, 2002 12.60 12.90 12.60 12.69 60,000 +0.09(+0.71%)
May 20, 2002 12.31 12.99 12.31 12.60 124,800 +0.30(+2.44%)
May 17, 2002 11.83 12.30 11.51 12.30 434,900 +0.49(+4.15%)
May 16, 2002 12.00 12.08 11.75 11.81 124,100 -0.15(-1.25%)
May 15, 2002 11.88 12.35 11.84 11.96 84,800 +0.16(+1.36%)
May 14, 2002 12.01 12.14 11.30 11.80 238,200 -0.27(-2.24%)
May 13, 2002 12.20 13.00 12.00 12.07 144,700 -0.03(-0.25%)
May 10, 2002 11.08 12.50 11.08 12.10 231,500 +1.02(+9.21%)
May 09, 2002 12.05 12.06 10.90 11.08 153,900 -1.00(-8.28%)
May 08, 2002 12.15 12.16 11.51 12.08 136,200 +0.03(+0.25%)
May 07, 2002 11.76 12.19 11.55 12.05 208,800 +0.25(+2.12%)
May 06, 2002 13.75 13.82 11.60 11.80 298,700 -2.00(-14.49%)
May 03, 2002 14.00 14.00 13.70 13.80 77,500 -0.13(-0.93%)
May 02, 2002 14.40 14.40 13.90 13.93 142,600 -0.07(-0.50%)
May 01, 2002 14.30 14.30 13.81 14.00 172,900 -0.25(-1.75%)
Apr 30, 2002 13.57 14.25 13.40 14.25 127,800 +0.70(+5.17%)
Apr 29, 2002 14.24 14.25 12.90 13.55 172,000 -0.60(-4.24%)
Apr 26, 2002 13.35 14.15 13.35 14.15 92,500 +0.27(+1.95%)
Apr 25, 2002 13.75 13.97 13.49 13.88 53,700 +0.03(+0.22%)
Apr 24, 2002 13.80 13.95 13.75 13.85 53,900 +0.10(+0.73%)
Apr 23, 2002 13.00 13.93 13.00 13.75 1,300,000 +0.65(+4.96%)
Apr 22, 2002 13.07 13.10 12.70 13.10 102,100 -0.07(-0.53%)
Apr 19, 2002 13.65 13.70 13.16 13.17 100,200 -0.58(-4.22%)
Apr 18, 2002 13.25 13.75 13.15 13.75 125,100 +0.60(+4.56%)
Apr 17, 2002 12.95 13.65 12.79 13.15 99,400 +0.18(+1.39%)
Apr 16, 2002 12.65 13.00 12.65 12.97 233,500 +0.42(+3.35%)
Apr 15, 2002 11.78 12.75 11.78 12.55 127,100 +0.77(+6.54%)
Apr 12, 2002 11.28 11.94 11.26 11.78 99,100 +0.50(+4.43%)
Apr 11, 2002 12.20 12.20 11.00 11.28 157,300 -1.02(-8.29%)
Apr 10, 2002 12.14 12.46 11.85 12.30 135,300 +0.26(+2.16%)
Apr 09, 2002 11.40 12.10 11.31 12.04 164,000 +0.54(+4.70%)
Apr 08, 2002 11.25 11.59 11.22 11.50 64,300 +0.25(+2.22%)
Apr 05, 2002 11.50 11.50 11.10 11.25 45,100 -0.25(-2.17%)
Apr 04, 2002 11.30 11.58 11.25 11.50 114,700 +0.10(+0.88%)
Apr 03, 2002 11.50 11.65 11.23 11.40 107,300 +0.09(+0.80%)
Apr 02, 2002 11.10 11.50 11.10 11.31 142,100 +0.26(+2.35%)
Apr 01, 2002 10.28 11.49 10.28 11.05 80,100 +0.70(+6.76%)
Mar 29, 2002 10.05 10.35 10.05 10.35 50,300 +0.00(+0.00%)
Mar 28, 2002 10.05 10.35 10.05 10.35 50,300 +0.20(+1.97%)
Mar 27, 2002 10.00 10.20 10.00 10.15 46,400 +0.07(+0.69%)
Mar 26, 2002 10.00 10.11 9.900 10.08 60,800 +0.18(+1.82%)
Mar 25, 2002 10.11 10.21 9.700 9.900 66,400 -0.11(-1.10%)
Mar 22, 2002 10.10 10.35 9.910 10.01 72,500 -0.19(-1.86%)
Mar 21, 2002 9.850 10.40 9.850 10.20 132,000 +0.45(+4.62%)
Mar 20, 2002 9.360 9.750 9.330 9.750 103,200 +0.29(+3.07%)
Mar 19, 2002 9.350 9.460 9.310 9.460 1,980,000 +0.11(+1.18%)
Mar 18, 2002 9.200 9.350 9.190 9.350 62,700 +0.15(+1.63%)
Mar 15, 2002 9.150 9.300 9.100 9.200 70,000 -0.03(-0.33%)
Mar 14, 2002 9.250 9.290 9.150 9.230 36,000 -0.10(-1.07%)
Mar 13, 2002 8.980 9.440 8.980 9.330 165,400 +0.45(+5.07%)
Mar 12, 2002 8.900 8.930 8.860 8.880 22,000 +0.03(+0.34%)
Mar 11, 2002 8.840 8.950 8.660 8.850 33,100 +0.01(+0.11%)
Mar 08, 2002 8.890 8.970 8.800 8.840 86,100 -0.04(-0.45%)
Mar 07, 2002 8.810 8.880 8.800 8.880 37,800 +0.00(+0.00%)
Mar 06, 2002 8.780 9.000 8.760 8.880 44,600 +0.17(+1.95%)
Mar 05, 2002 9.060 9.130 8.650 8.710 48,900 -0.40(-4.39%)
Mar 04, 2002 9.150 9.190 9.000 9.110 1,340,000 -0.14(-1.51%)
Mar 01, 2002 9.180 9.300 9.100 9.250 54,300 +0.00(+0.00%)
Feb 28, 2002 9.180 9.250 9.050 9.250 69,100 +0.07(+0.76%)
Feb 27, 2002 9.020 9.180 9.010 9.180 260,000 +0.14(+1.55%)
Feb 26, 2002 9.100 9.100 9.010 9.040 22,500 -0.16(-1.74%)
Feb 25, 2002 9.190 9.240 9.000 9.200 65,200 -0.04(-0.43%)
Feb 22, 2002 8.850 9.240 8.700 9.240 98,200 +0.49(+5.60%)
Feb 21, 2002 8.730 9.000 8.600 8.750 32,500 +0.15(+1.74%)
Feb 20, 2002 8.910 9.100 8.600 8.600 850,000 -0.21(-2.38%)
Feb 19, 2002 8.970 9.000 8.800 8.810 59,500 -0.17(-1.89%)
Feb 18, 2002 8.680 8.980 8.600 8.980 40,100 +0.00(+0.00%)
Feb 15, 2002 8.680 8.980 8.600 8.980 40,100 +0.26(+2.98%)
Feb 14, 2002 8.450 8.750 8.450 8.720 32,500 +0.37(+4.43%)
Feb 13, 2002 8.850 8.990 8.350 8.350 103,300 -0.35(-4.02%)
Feb 12, 2002 7.990 8.900 7.990 8.700 162,000 +0.80(+10.13%)
Feb 11, 2002 7.900 8.000 7.850 7.900 37,600 +0.05(+0.64%)
Feb 08, 2002 7.800 7.850 7.650 7.850 45,800 +0.05(+0.64%)
Feb 07, 2002 7.980 7.980 7.760 7.800 31,400 -0.12(-1.52%)
Feb 06, 2002 8.080 8.080 7.860 7.920 126,800 -0.09(-1.12%)
Feb 05, 2002 8.010 8.100 7.900 8.010 39,700 +0.10(+1.26%)
Feb 04, 2002 7.900 8.090 7.900 7.910 40,400 -0.02(-0.25%)
Feb 01, 2002 8.000 8.000 7.800 7.930 98,500 -0.17(-2.10%)
Jan 31, 2002 7.200 8.300 7.050 8.100 93,900 +0.90(+12.50%)
Jan 30, 2002 7.200 7.220 7.000 7.200 34,500 +0.05(+0.70%)
Jan 29, 2002 7.300 7.500 6.800 7.150 112,500 +0.04(+0.56%)
Jan 28, 2002 7.300 7.400 7.110 7.110 16,000 -0.14(-1.93%)
Jan 25, 2002 7.550 7.560 7.250 7.250 31,200 -0.20(-2.68%)
Jan 24, 2002 7.000 7.800 7.000 7.450 99,200 +0.60(+8.76%)
Jan 23, 2002 7.000 7.050 6.550 6.850 38,300 -0.18(-2.56%)
Jan 22, 2002 7.050 7.250 7.000 7.030 18,800 +0.03(+0.43%)
Jan 21, 2002 6.900 7.000 6.500 7.000 99,000 +0.00(+0.00%)
Jan 18, 2002 6.900 7.000 6.500 7.000 99,000 +0.00(+0.00%)
Jan 17, 2002 7.550 7.550 7.000 7.000 49,700 -0.45(-6.04%)
Jan 16, 2002 7.400 7.800 7.350 7.450 93,500 +0.30(+4.20%)
Jan 15, 2002 7.120 7.200 7.110 7.150 152,000 -0.03(-0.42%)
Jan 14, 2002 7.270 7.270 7.120 7.180 57,200 -0.15(-2.05%)
Jan 11, 2002 7.310 7.390 7.260 7.330 62,100 +0.02(+0.27%)
Jan 10, 2002 7.260 7.440 7.120 7.310 50,700 +1.31(+21.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.