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 (%)
Oct 29, 2004 6.310 6.480 6.030 6.450 148,400 +0.14(+2.22%)
Oct 28, 2004 6.000 6.870 6.000 6.310 639,300 +0.67(+11.88%)
Oct 27, 2004 5.600 5.690 5.500 5.640 116,200 +0.13(+2.36%)
Oct 26, 2004 5.490 5.570 5.450 5.510 123,900 +0.03(+0.55%)
Oct 25, 2004 5.450 5.540 5.450 5.480 82,500 +0.03(+0.55%)
Oct 22, 2004 5.410 5.500 5.410 5.450 124,600 +0.04(+0.74%)
Oct 21, 2004 5.320 5.500 5.320 5.410 244,800 +0.06(+1.12%)
Oct 20, 2004 5.200 5.380 5.190 5.350 136,900 +0.10(+1.90%)
Oct 19, 2004 5.360 5.450 5.240 5.250 293,700 -0.15(-2.78%)
Oct 18, 2004 5.480 5.580 5.320 5.400 163,400 -0.08(-1.46%)
Oct 15, 2004 5.500 5.510 5.390 5.480 110,700 -0.04(-0.72%)
Oct 14, 2004 5.450 5.590 5.450 5.520 194,800 +0.04(+0.73%)
Oct 13, 2004 5.550 5.610 5.470 5.480 174,200 -0.08(-1.44%)
Oct 12, 2004 5.500 5.560 5.380 5.560 149,400 +0.07(+1.28%)
Oct 11, 2004 5.380 5.490 5.150 5.490 204,100 +0.07(+1.29%)
Oct 08, 2004 5.500 5.520 5.350 5.420 317,500 -0.09(-1.63%)
Oct 07, 2004 5.600 5.600 5.470 5.510 200,400 -0.09(-1.61%)
Oct 06, 2004 5.620 5.650 5.560 5.600 111,200 -0.02(-0.36%)
Oct 05, 2004 5.700 5.700 5.550 5.620 157,400 +0.02(+0.36%)
Oct 04, 2004 5.540 5.700 5.500 5.600 253,900 +0.23(+4.28%)
Oct 01, 2004 5.100 5.390 5.100 5.370 318,500 +0.36(+7.19%)
Sep 30, 2004 4.930 5.070 4.855 5.010 421,300 +0.08(+1.62%)
Sep 29, 2004 5.110 5.110 4.910 4.930 183,300 -0.14(-2.76%)
Sep 28, 2004 4.980 5.080 4.910 5.070 520,300 +0.17(+3.47%)
Sep 27, 2004 5.000 5.000 4.880 4.900 194,100 -0.11(-2.20%)
Sep 24, 2004 5.250 5.300 4.960 5.010 367,900 -0.24(-4.57%)
Sep 23, 2004 5.450 5.470 5.240 5.250 176,500 -0.14(-2.60%)
Sep 22, 2004 5.690 5.690 5.360 5.390 368,200 -0.24(-4.26%)
Sep 21, 2004 5.570 5.780 5.570 5.630 221,600 +0.16(+2.93%)
Sep 20, 2004 5.730 5.730 5.360 5.470 220,200 -0.22(-3.87%)
Sep 17, 2004 5.700 5.730 5.650 5.690 145,100 -0.01(-0.18%)
Sep 16, 2004 5.710 5.750 5.620 5.700 214,300 -0.01(-0.18%)
Sep 15, 2004 5.840 5.850 5.680 5.710 201,100 -0.18(-3.06%)
Sep 14, 2004 6.070 6.070 5.760 5.890 179,500 -0.22(-3.60%)
Sep 13, 2004 6.430 6.460 6.100 6.110 202,500 -0.24(-3.78%)
Sep 10, 2004 6.300 6.450 6.260 6.350 320,000 +0.06(+0.95%)
Sep 09, 2004 6.100 6.350 6.020 6.290 287,800 +0.24(+3.97%)
Sep 08, 2004 6.110 6.110 5.960 6.050 307,400 -0.02(-0.33%)
Sep 07, 2004 6.000 6.180 5.930 6.070 573,700 +0.33(+5.75%)
Sep 03, 2004 5.720 5.850 5.580 5.740 384,600 +0.03(+0.53%)
Sep 02, 2004 5.540 5.850 5.450 5.710 562,900 +0.23(+4.20%)
Sep 01, 2004 5.540 5.630 5.450 5.480 219,900 +0.03(+0.55%)
Aug 31, 2004 5.500 5.600 5.440 5.450 201,300 +0.01(+0.18%)
Aug 30, 2004 5.550 5.770 5.400 5.440 383,700 -0.06(-1.09%)
Aug 27, 2004 5.400 5.510 5.390 5.500 338,700 +0.10(+1.85%)
Aug 26, 2004 5.440 5.450 5.310 5.400 384,700 +0.10(+1.89%)
Aug 25, 2004 5.430 5.440 5.250 5.300 358,900 -0.05(-0.93%)
Aug 24, 2004 5.430 5.600 5.280 5.350 360,400 -0.07(-1.29%)
Aug 23, 2004 5.570 5.800 5.370 5.420 519,100 -0.12(-2.17%)
Aug 20, 2004 5.550 5.850 5.500 5.540 505,100 +0.03(+0.54%)
Aug 19, 2004 6.370 6.370 5.310 5.510 741,300 -0.69(-11.13%)
Aug 18, 2004 6.340 6.660 6.020 6.200 520,000 -0.14(-2.21%)
Aug 17, 2004 5.110 6.520 5.100 6.340 1,548,400 +1.14(+21.92%)
Aug 16, 2004 4.520 5.640 4.520 5.200 1,346,100 +0.78(+17.65%)
Aug 13, 2004 4.500 4.690 4.150 4.420 1,036,800 +0.11(+2.55%)
Aug 12, 2004 5.670 5.900 4.270 4.310 1,962,900 -1.33(-23.58%)
Aug 11, 2004 7.400 7.500 5.510 5.640 3,009,400 -3.87(-40.69%)
Aug 10, 2004 9.640 9.660 9.100 9.510 174,600 -0.03(-0.31%)
Aug 09, 2004 9.560 9.850 9.430 9.540 218,700 -0.01(-0.10%)
Aug 06, 2004 9.500 9.600 9.400 9.550 200,600 -0.04(-0.42%)
Aug 05, 2004 9.930 9.980 9.510 9.590 83,600 -0.28(-2.84%)
Aug 04, 2004 9.830 10.06 9.300 9.870 749,300 -0.04(-0.40%)
Aug 03, 2004 10.03 10.15 9.860 9.910 93,100 -0.22(-2.17%)
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.