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 (%)
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%)
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.