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, 2019 18.78 19.13 18.49 19.05 226,200 +0.30(+1.60%)
Mar 28, 2019 18.40 18.89 18.09 18.75 158,935 +0.32(+1.74%)
Mar 27, 2019 18.52 18.53 18.07 18.43 118,930 -0.12(-0.65%)
Mar 26, 2019 18.53 18.94 18.31 18.55 130,747 +0.04(+0.22%)
Mar 25, 2019 18.27 18.71 17.93 18.51 201,452 +0.25(+1.37%)
Mar 22, 2019 18.27 18.46 17.95 18.26 190,900 -0.07(-0.38%)
Mar 21, 2019 17.87 18.43 17.81 18.33 177,056 +0.27(+1.50%)
Mar 20, 2019 18.11 18.27 17.63 18.06 322,036 -0.10(-0.55%)
Mar 19, 2019 18.66 18.70 17.99 18.16 245,839 -0.53(-2.84%)
Mar 18, 2019 19.70 19.95 18.54 18.69 482,858 -1.12(-5.65%)
Mar 15, 2019 19.67 20.40 19.26 19.81 1,331,800 +0.33(+1.69%)
Mar 14, 2019 19.68 19.74 19.38 19.48 203,921 -0.18(-0.92%)
Mar 13, 2019 19.78 19.85 19.58 19.66 119,026 -0.12(-0.61%)
Mar 12, 2019 19.77 19.94 19.67 19.78 172,495 -0.02(-0.10%)
Mar 11, 2019 19.28 19.94 19.28 19.80 600,403 +0.50(+2.59%)
Mar 08, 2019 19.22 19.57 19.04 19.30 163,300 +0.14(+0.73%)
Mar 07, 2019 19.32 19.48 19.05 19.16 245,980 -0.11(-0.57%)
Mar 06, 2019 19.80 19.89 19.25 19.27 147,290 -0.59(-2.97%)
Mar 05, 2019 20.21 20.21 19.72 19.86 120,983 -0.36(-1.78%)
Mar 04, 2019 20.21 20.36 19.81 20.22 123,802 +0.05(+0.25%)
Mar 01, 2019 20.36 20.56 19.98 20.17 95,900 -0.05(-0.25%)
Feb 28, 2019 20.27 20.69 19.71 20.22 135,643 +0.02(+0.10%)
Feb 27, 2019 19.94 20.36 19.80 20.20 116,093 +0.19(+0.95%)
Feb 26, 2019 20.19 20.19 19.81 20.01 105,595 -0.10(-0.50%)
Feb 25, 2019 20.38 20.52 19.98 20.11 143,395 -0.14(-0.69%)
Feb 22, 2019 20.42 20.48 20.15 20.25 121,800 -0.09(-0.44%)
Feb 21, 2019 20.50 20.54 20.16 20.34 177,505 -0.10(-0.49%)
Feb 20, 2019 20.50 20.59 20.26 20.44 129,424 -0.16(-0.78%)
Feb 19, 2019 20.57 20.77 20.29 20.60 121,093 +0.04(+0.19%)
Feb 15, 2019 20.39 20.79 20.24 20.56 174,800 +0.20(+0.98%)
Feb 14, 2019 20.47 20.65 20.35 20.36 105,686 -0.18(-0.88%)
Feb 13, 2019 20.61 20.79 20.05 20.54 196,016 +0.12(+0.59%)
Feb 12, 2019 20.30 20.50 20.30 20.42 72,484 +0.23(+1.14%)
Feb 11, 2019 20.05 20.32 19.90 20.19 151,735 +0.07(+0.35%)
Feb 08, 2019 20.05 20.25 19.76 20.12 190,800 +0.02(+0.10%)
Feb 07, 2019 20.33 20.33 20.01 20.10 74,962 -0.33(-1.62%)
Feb 06, 2019 20.86 21.13 20.33 20.43 65,746 -0.47(-2.25%)
Feb 05, 2019 20.87 21.00 20.61 20.90 213,358 +0.03(+0.14%)
Feb 04, 2019 20.95 21.00 20.27 20.87 144,768 -0.05(-0.24%)
Feb 01, 2019 21.09 21.09 20.66 20.92 336,900 -0.06(-0.29%)
Jan 31, 2019 20.59 21.09 20.59 20.98 400,488 +0.36(+1.75%)
Jan 30, 2019 20.39 20.76 20.39 20.62 374,354 +0.32(+1.58%)
Jan 29, 2019 20.54 20.75 20.20 20.30 83,231 -0.20(-0.98%)
Jan 28, 2019 20.78 20.87 20.42 20.50 251,246 -0.31(-1.49%)
Jan 25, 2019 20.84 21.02 20.67 20.81 129,000 +0.16(+0.77%)
Jan 24, 2019 20.40 20.72 20.05 20.65 355,386 +0.17(+0.83%)
Jan 23, 2019 20.23 20.58 20.18 20.48 306,570 +0.22(+1.09%)
Jan 22, 2019 21.45 21.46 20.17 20.26 118,279 -1.08(-5.06%)
Jan 18, 2019 20.75 21.43 20.70 21.34 691,900 +0.65(+3.14%)
Jan 17, 2019 20.16 20.80 20.16 20.69 408,260 +0.34(+1.67%)
Jan 16, 2019 19.74 20.62 19.64 20.35 691,020 +0.64(+3.25%)
Jan 15, 2019 19.52 19.75 19.52 19.71 204,973 +0.16(+0.82%)
Jan 14, 2019 19.59 19.75 19.52 19.55 196,307 -0.04(-0.20%)
Jan 11, 2019 19.53 19.75 19.50 19.59 122,700 -0.09(-0.46%)
Jan 10, 2019 19.40 19.75 19.40 19.68 165,957 +0.08(+0.41%)
Jan 09, 2019 19.41 19.77 19.37 19.60 379,167 +0.07(+0.36%)
Jan 08, 2019 19.50 19.80 19.43 19.53 221,658 +0.16(+0.83%)
Jan 07, 2019 18.89 19.71 18.89 19.37 160,024 +0.40(+2.11%)
Jan 04, 2019 18.68 19.20 18.62 18.97 152,600 +0.50(+2.71%)
Jan 03, 2019 18.76 18.95 18.45 18.47 146,540 -0.41(-2.17%)
Jan 02, 2019 18.76 19.11 18.30 18.88 164,082 -0.07(-0.37%)
Dec 31, 2018 19.19 19.43 18.61 18.95 198,800 -0.25(-1.30%)
Dec 28, 2018 19.19 19.51 19.00 19.20 151,600 +0.00(+0.00%)
Dec 27, 2018 18.80 19.28 18.80 19.20 253,222 +0.19(+1.00%)
Dec 26, 2018 18.10 19.15 17.69 19.01 331,844 +1.03(+5.73%)
Dec 24, 2018 18.50 18.55 17.45 17.98 163,800 -0.58(-3.12%)
Dec 21, 2018 19.50 19.50 18.50 18.56 2,275,000 -0.75(-3.88%)
Dec 20, 2018 19.33 19.83 18.89 19.31 1,040,010 -0.13(-0.67%)
Dec 19, 2018 19.66 19.90 19.34 19.44 912,943 -0.18(-0.92%)
Dec 18, 2018 19.65 20.33 19.62 19.62 582,041 -0.06(-0.30%)
Dec 17, 2018 19.65 20.14 19.50 19.68 1,220,593 +0.03(+0.15%)
Dec 14, 2018 19.68 20.00 19.31 19.65 259,100 -0.18(-0.91%)
Dec 13, 2018 19.87 20.07 19.57 19.83 431,327 +0.03(+0.15%)
Dec 12, 2018 19.99 20.09 19.57 19.80 275,094 -0.02(-0.10%)
Dec 11, 2018 19.30 20.49 19.06 19.82 465,420 +0.58(+3.01%)
Dec 10, 2018 19.50 19.90 18.94 19.24 258,538 -0.16(-0.82%)
Dec 07, 2018 19.42 19.80 19.23 19.40 167,600 +0.04(+0.21%)
Dec 06, 2018 18.39 19.56 18.39 19.36 291,530 +0.40(+2.11%)
Dec 04, 2018 19.32 19.35 18.33 18.96 86,800 -0.44(-2.27%)
Dec 03, 2018 20.03 20.08 19.10 19.40 182,629 -0.63(-3.15%)
Nov 30, 2018 19.94 20.05 19.58 20.03 96,500 +0.10(+0.50%)
Nov 29, 2018 19.00 20.23 18.75 19.93 348,855 +0.79(+4.13%)
Nov 28, 2018 19.02 19.30 18.48 19.14 265,183 +0.15(+0.79%)
Nov 27, 2018 18.94 19.20 18.50 18.99 105,850 +0.05(+0.26%)
Nov 26, 2018 18.40 19.01 18.20 18.94 197,827 +0.48(+2.60%)
Nov 23, 2018 18.38 18.90 18.08 18.46 53,800 -0.17(-0.91%)
Nov 21, 2018 18.63 18.63 18.63 0 -0.03(-0.16%)
Nov 20, 2018 18.98 19.09 18.36 18.66 86,390 -0.33(-1.74%)
Nov 19, 2018 19.02 19.69 18.42 18.99 140,923 -0.01(-0.05%)
Nov 16, 2018 18.34 19.39 18.24 19.00 109,700 +0.47(+2.54%)
Nov 15, 2018 18.69 18.89 17.74 18.53 121,132 -0.16(-0.86%)
Nov 14, 2018 19.85 20.00 18.69 18.69 81,956 -1.06(-5.37%)
Nov 13, 2018 20.00 20.00 19.36 19.75 76,886 -0.08(-0.40%)
Nov 12, 2018 20.03 20.67 19.62 19.83 155,468 -0.20(-1.00%)
Nov 09, 2018 19.54 20.25 19.38 20.03 1,604,600 +1.08(+5.70%)
Nov 08, 2018 19.41 19.79 18.95 18.95 57,639 -0.63(-3.22%)
Nov 07, 2018 19.96 20.09 18.96 19.58 108,360 -0.29(-1.46%)
Nov 06, 2018 19.97 20.29 19.60 19.87 451,062 -0.07(-0.35%)
Nov 05, 2018 19.80 20.00 19.71 19.94 82,703 +0.19(+0.96%)
Nov 02, 2018 19.88 19.99 19.61 19.75 38,000 -0.13(-0.65%)
Nov 01, 2018 18.65 19.95 18.42 19.88 110,761 +1.22(+6.54%)
Oct 31, 2018 19.09 19.28 18.17 18.66 82,619 -0.33(-1.74%)
Oct 30, 2018 18.19 19.24 18.11 18.99 182,646 +0.74(+4.05%)
Oct 29, 2018 18.60 18.60 18.01 18.25 212,843 -0.38(-2.04%)
Oct 26, 2018 18.02 18.75 18.02 18.63 136,600 +0.25(+1.36%)
Oct 25, 2018 18.09 18.63 18.02 18.38 134,489 +0.34(+1.88%)
Oct 24, 2018 18.35 18.35 18.00 18.04 69,455 -0.36(-1.96%)
Oct 23, 2018 18.67 18.67 18.12 18.40 54,475 -0.48(-2.54%)
Oct 22, 2018 18.79 18.88 18.09 18.88 57,364 +0.14(+0.75%)
Oct 19, 2018 19.25 19.51 18.58 18.74 85,100 -0.52(-2.70%)
Oct 18, 2018 19.53 19.62 18.80 19.26 42,269 -0.33(-1.68%)
Oct 17, 2018 19.23 19.72 19.18 19.59 20,718 +0.29(+1.50%)
Oct 16, 2018 19.42 19.48 19.05 19.30 25,713 -0.12(-0.62%)
Oct 15, 2018 19.56 19.56 19.03 19.42 75,789 -0.15(-0.77%)
Oct 12, 2018 19.44 19.98 19.28 19.57 70,600 +0.17(+0.88%)
Oct 11, 2018 19.62 19.99 19.20 19.40 79,842 -0.34(-1.72%)
Oct 10, 2018 20.18 20.25 19.52 19.74 302,999 -0.44(-2.18%)
Oct 09, 2018 19.85 20.72 19.74 20.18 91,414 +0.29(+1.46%)
Oct 08, 2018 20.00 20.00 19.54 19.89 79,736 -0.15(-0.75%)
Oct 05, 2018 20.09 20.69 19.71 20.04 71,900 -0.01(-0.05%)
Oct 04, 2018 20.07 21.51 19.70 20.05 65,124 +0.00(+0.00%)
Oct 03, 2018 20.15 20.77 19.65 20.05 89,157 -0.15(-0.74%)
Oct 02, 2018 20.99 21.62 20.03 20.20 79,055 -0.75(-3.58%)
Oct 01, 2018 20.90 21.10 20.65 20.95 440,940 +0.12(+0.58%)
Sep 28, 2018 20.41 20.95 20.38 20.83 53,900 +0.53(+2.61%)
Sep 27, 2018 20.63 20.87 20.24 20.30 55,887 -0.29(-1.41%)
Sep 26, 2018 21.06 21.10 20.44 20.59 163,723 -0.34(-1.62%)
Sep 25, 2018 21.00 22.53 20.77 20.93 1,883,857 -0.12(-0.57%)
Sep 24, 2018 21.52 21.66 21.05 21.05 214,808 -0.52(-2.41%)
Sep 21, 2018 22.07 22.07 21.28 21.57 28,300 -0.25(-1.15%)
Sep 20, 2018 21.69 21.82 21.25 21.82 131,873 +0.13(+0.60%)
Sep 19, 2018 21.80 22.35 21.49 21.69 76,145 -0.09(-0.41%)
Sep 18, 2018 21.94 21.94 21.66 21.78 164,572 +0.02(+0.09%)
Sep 17, 2018 22.23 22.49 21.57 21.76 389,398 -0.49(-2.20%)
Sep 14, 2018 23.49 23.75 22.16 22.25 279,600 -1.13(-4.83%)
Sep 13, 2018 24.06 24.20 23.25 23.38 346,637 -0.27(-1.14%)
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.