Hanger, Inc. - HNGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2022	18.73	18.72	18.72	18.75	18.72	2.38M
September 29, 2022	18.73	18.72	18.72	18.74	18.71	860,384
September 28, 2022	18.73	18.72	18.72	18.73	18.72	155,282
September 27, 2022	18.71	18.72	18.72	18.73	18.71	500,111
September 26, 2022	18.7	18.72	18.72	18.73	18.7	555,889
September 23, 2022	18.72	18.69	18.69	18.72	18.68	454,810
September 22, 2022	18.7	18.7	18.7	18.73	18.7	623,285
September 21, 2022	18.71	18.71	18.71	18.73	18.7	284,676
September 20, 2022	18.65	18.69	18.69	18.71	18.65	827,127
September 19, 2022	18.67	18.66	18.66	18.69	18.64	775,276
September 16, 2022	18.67	18.66	18.66	18.69	18.64	852,043
September 15, 2022	18.66	18.67	18.67	18.69	18.66	170,009
September 14, 2022	18.67	18.67	18.67	18.69	18.67	210,801
September 13, 2022	18.66	18.67	18.67	18.7	18.66	217,505
September 12, 2022	18.67	18.67	18.67	18.69	18.66	427,068
September 09, 2022	18.69	18.66	18.66	18.7	18.65	342,655
September 08, 2022	18.66	18.69	18.69	18.69	18.65	316,537
September 07, 2022	18.66	18.7	18.7	18.7	18.66	140,633
September 06, 2022	18.65	18.68	18.68	18.68	18.64	420,835
September 02, 2022	18.67	18.66	18.66	18.71	18.66	227,394
September 01, 2022	18.63	18.7	18.7	18.7	18.63	199,018
August 31, 2022	18.68	18.63	18.63	18.71	18.63	669,919
August 30, 2022	18.67	18.66	18.66	18.68	18.66	128,316
August 29, 2022	18.62	18.69	18.69	18.71	18.62	264,626
August 26, 2022	18.61	18.67	18.67	18.67	18.6	904,879
August 25, 2022	18.59	18.62	18.62	18.62	18.59	199,249
August 24, 2022	18.58	18.6	18.6	18.6	18.58	332,701
August 23, 2022	18.59	18.58	18.58	18.63	18.58	164,846
August 22, 2022	18.55	18.6	18.6	18.61	18.55	289,093
August 19, 2022	18.57	18.6	18.6	18.62	18.57	384,755
August 18, 2022	18.6	18.6	18.6	18.63	18.58	274,014
August 17, 2022	18.59	18.59	18.59	18.6	18.56	251,044
August 16, 2022	18.65	18.6	18.6	18.67	18.59	485,979
August 15, 2022	18.56	18.67	18.67	18.73	18.55	484,950
August 12, 2022	18.59	18.59	18.59	18.6	18.56	299,153
August 11, 2022	18.58	18.55	18.55	18.6	18.53	785,600
August 10, 2022	18.63	18.56	18.56	18.64	18.55	373,725
August 09, 2022	18.58	18.59	18.59	18.64	18.56	725,111
August 08, 2022	18.62	18.62	18.62	18.65	18.55	399,229
August 05, 2022	18.55	18.67	18.67	18.67	18.54	418,224
August 04, 2022	18.61	18.58	18.58	18.66	18.53	455,302
August 03, 2022	18.59	18.62	18.62	18.87	18.56	1.11M
August 02, 2022	18.53	18.62	18.62	18.63	18.53	399,646
August 01, 2022	18.55	18.54	18.54	18.59	18.51	461,856
July 29, 2022	18.53	18.57	18.57	18.62	18.53	1.24M
July 28, 2022	18.61	18.52	18.52	18.66	18.44	2.08M
July 27, 2022	18.63	18.61	18.61	18.71	18.59	1.5M
July 26, 2022	18.44	18.65	18.65	18.7	18.44	1.72M
July 25, 2022	18.39	18.51	18.51	18.55	18.39	1.75M
July 22, 2022	18.44	18.43	18.43	18.48	18.31	21.54M
July 21, 2022	14.7	14.75	14.75	14.94	14.54	182,069
July 20, 2022	14.89	14.91	14.91	15.1	14.79	93,023
July 19, 2022	14.62	14.79	14.79	15.02	14.59	120,571
July 18, 2022	14.99	14.35	14.35	15.02	14.29	77,003
July 15, 2022	14.47	14.75	14.75	15.13	14.3	187,669
July 14, 2022	14	14.2	14.2	14.25	13.96	62,359
July 13, 2022	14.16	14.28	14.28	14.38	14.06	112,884
July 12, 2022	14.18	14.26	14.26	14.63	14.17	116,254
July 11, 2022	14.36	14.23	14.23	14.5	14.17	100,002
July 08, 2022	14.31	14.48	14.48	14.73	14.22	121,674

Hanger, Inc. (HNGR) NYSE