Hanger Inc (HNGR) Historical Stock Data
18.73 ↑0.01 (0.05%)
As of September 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HNGR is up 0.05% a day on average. There have been 19 days where Hanger Inc closed green and 11 days where HNGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.72 | 18.74 | 881.79K |
| 2022-09-29 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.71 | 18.74 | 778.97K |
| 2022-09-28 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.72 | 18.73 | 117.07K |
| 2022-09-27 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.71 | 18.73 | 500.11K |
| 2022-09-26 | 18.70 | 18.72 | ↑$0.02 (0.11%) | 18.70 | 18.73 | 546.28K |
| 2022-09-23 | 18.72 | 18.69 | ↓$0.03 (-0.16%) | 18.68 | 18.72 | 454.81K |
| 2022-09-22 | 18.70 | 18.70 | ↑$0.00 (0.00%) | 18.70 | 18.73 | 623.29K |
| 2022-09-21 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.70 | 18.73 | 281.13K |
| 2022-09-20 | 18.65 | 18.69 | ↑$0.04 (0.21%) | 18.65 | 18.71 | 827.13K |
| 2022-09-19 | 18.67 | 18.66 | ↓$0.01 (-0.05%) | 18.64 | 18.69 | 761.65K |
| 2022-09-16 | 18.67 | 18.66 | ↓$0.01 (-0.05%) | 18.64 | 18.69 | 850.98K |
| 2022-09-15 | 18.66 | 18.67 | ↑$0.01 (0.05%) | 18.66 | 18.69 | 170.01K |
| 2022-09-14 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.67 | 18.69 | 160.78K |
| 2022-09-13 | 18.66 | 18.67 | ↑$0.01 (0.05%) | 18.66 | 18.70 | 184.62K |
| 2022-09-12 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.66 | 18.69 | 169.81K |
| 2022-09-09 | 18.69 | 18.66 | ↓$0.03 (-0.16%) | 18.66 | 18.71 | 342.66K |
| 2022-09-08 | 18.66 | 18.69 | ↑$0.03 (0.16%) | 18.65 | 18.69 | 316.54K |
| 2022-09-07 | 18.66 | 18.70 | ↑$0.04 (0.21%) | 18.66 | 18.70 | 140.63K |
| 2022-09-02 | 18.67 | 18.66 | ↓$0.01 (-0.05%) | 18.66 | 18.70 | 227.39K |
| 2022-09-01 | 18.63 | 18.70 | ↑$0.07 (0.38%) | 18.63 | 18.70 | 196.83K |
| 2022-08-31 | 18.68 | 18.63 | ↓$0.05 (-0.27%) | 18.63 | 18.71 | 669.92K |
| 2022-08-30 | 18.67 | 18.66 | ↓$0.01 (-0.05%) | 18.66 | 18.68 | 128.32K |
| 2022-08-29 | 18.62 | 18.69 | ↑$0.07 (0.38%) | 18.62 | 18.71 | 264.63K |
| 2022-08-26 | 18.61 | 18.67 | ↑$0.06 (0.32%) | 18.60 | 18.67 | 0.90M |
| 2022-08-25 | 18.59 | 18.62 | ↑$0.03 (0.16%) | 18.59 | 18.62 | 199.25K |
| 2022-08-24 | 18.58 | 18.60 | ↑$0.02 (0.11%) | 18.58 | 18.60 | 316.71K |
| 2022-08-23 | 18.59 | 18.58 | ↓$0.01 (-0.05%) | 18.58 | 18.63 | 163.59K |
| 2022-08-22 | 18.55 | 18.60 | ↑$0.05 (0.27%) | 18.55 | 18.61 | 289.09K |
| 2022-08-19 | 18.57 | 18.60 | ↑$0.03 (0.16%) | 18.57 | 18.62 | 384.76K |
| 2022-08-18 | 18.60 | 18.60 | ↑$0.00 (0.00%) | 18.58 | 18.63 | 274.01K |
Create an account or log in to view more rows.
$HNGR Tendie tickets on discount today!!!
$HNGR Reinvest your dividends
$HNGR shorting it
$HNGR somebody knows something
$HNGR man this will be good in coming weeks
$HNGR I bought the dip
$HNGR eyeing for a scalp
$HNGR BUY BUY BUY BUY
$HNGR what happens?
$HNGR If options never existed
what do you think this stock would be trading at?