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 (%)
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%)
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.