Hanger, Inc. - Price History
Stock symbol HNGR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HNGR (Hanger, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.72 | $18.72 |
| June 2023 | $18.72 | $18.72 |
| May 2023 | $18.72 | $18.72 |
| April 2023 | $18.72 | $18.72 |
| March 2023 | $18.72 | $18.72 |
| February 2023 | $18.72 | $18.72 |
| January 2023 | $18.72 | $18.72 |
| December 2022 | $18.72 | $18.72 |
| November 2022 | $18.72 | $18.72 |
| October 2022 | $18.72 | $18.72 |
| September 2022 | $18.72 | $18.72 |
| August 2022 | $18.63 | $18.63 |
| July 2022 | $18.57 | $18.57 |
| June 2022 | $14.32 | $14.32 |
| May 2022 | $15.79 | $15.79 |
| April 2022 | $16.44 | $16.44 |
| March 2022 | $18.33 | $18.33 |
| February 2022 | $18.12 | $18.12 |
| January 2022 | $18.13 | $18.13 |
| December 2021 | $18.13 | $18.13 |
| November 2021 | $16.87 | $16.87 |
| October 2021 | $18.68 | $18.68 |
| September 2021 | $21.96 | $21.96 |
| August 2021 | $23.88 | $23.88 |
| July 2021 | $24.54 | $24.54 |
| June 2021 | $25.28 | $25.28 |
| May 2021 | $25.83 | $25.83 |
| April 2021 | $24.93 | $24.93 |
| March 2021 | $22.82 | $22.82 |
| February 2021 | $21.98 | $21.98 |
| January 2021 | $20.49 | $20.49 |
| December 2020 | $21.99 | $21.99 |
| November 2020 | $22.69 | $22.69 |
| October 2020 | $17.47 | $17.47 |
| September 2020 | $15.82 | $15.82 |
| August 2020 | $19.76 | $19.76 |
| July 2020 | $17.46 | $17.46 |
| June 2020 | $16.56 | $16.56 |
| May 2020 | $18.36 | $18.36 |
| April 2020 | $18.36 | $18.36 |
| March 2020 | $15.58 | $15.58 |
| February 2020 | $23.07 | $23.07 |
| January 2020 | $24.43 | $24.43 |
| December 2019 | $27.61 | $27.61 |
| November 2019 | $26.20 | $26.20 |
| October 2019 | $22.61 | $22.61 |
| September 2019 | $20.38 | $20.38 |
| August 2019 | $18.88 | $18.88 |
| July 2019 | $17.25 | $17.25 |
| June 2019 | $19.15 | $19.15 |
| May 2019 | $18.66 | $18.66 |
| April 2019 | $19.87 | $19.87 |
| March 2019 | $19.05 | $19.05 |
| February 2019 | $20.22 | $20.22 |
| January 2019 | $20.98 | $20.98 |
| December 2018 | $18.95 | $18.95 |
| November 2018 | $20.03 | $20.03 |
| October 2018 | $18.66 | $18.66 |
| September 2018 | $20.83 | $20.83 |
| August 2018 | $20.44 | $20.44 |
| July 2018 | $17.50 | $17.50 |
| June 2018 | $16.96 | $16.96 |
| May 2018 | $17.32 | $17.32 |
| April 2018 | $18.30 | $18.30 |
| March 2018 | $16 | $16 |
| February 2018 | $14.90 | $14.90 |
| January 2018 | $15.88 | $15.88 |
| December 2017 | $15.75 | $15.75 |
| November 2017 | $13.80 | $13.80 |
| October 2017 | $11.90 | $11.90 |
| September 2017 | $10.99 | $10.99 |
| August 2017 | $10.90 | $10.90 |
| July 2017 | $11.60 | $11.60 |
| June 2017 | $11.90 | $11.90 |
| May 2017 | $12.41 | $12.41 |
| April 2017 | $13.09 | $13.09 |
| March 2017 | $13.34 | $13.34 |
| February 2017 | $14 | $14 |
| January 2017 | $12.02 | $12.02 |
| December 2016 | $11.50 | $11.50 |
| November 2016 | $9.50 | $9.50 |
| October 2016 | $8 | $8 |
| September 2016 | $8.50 | $8.50 |
| August 2016 | $9.10 | $9.10 |
| July 2016 | $10.75 | $10.75 |
| June 2016 | $7.43 | $7.43 |
| May 2016 | $6.43 | $6.43 |
| April 2016 | $6.89 | $6.89 |
| March 2016 | $6.50 | $6.50 |
| February 2016 | $2.49 | $2.49 |
| January 2016 | $13.49 | $13.49 |
| December 2015 | $16.45 | $16.45 |
| November 2015 | $15.57 | $15.57 |
| October 2015 | $14.42 | $14.42 |
| September 2015 | $13.64 | $13.64 |
| August 2015 | $17.93 | $17.93 |
| July 2015 | $21.64 | $21.64 |
| June 2015 | $23.44 | $23.44 |
| May 2015 | $22.99 | $22.99 |
| April 2015 | $22.34 | $22.34 |
| March 2015 | $22.69 | $22.69 |
| February 2015 | $25.89 | $25.89 |
| January 2015 | $21.58 | $21.58 |
| December 2014 | $21.90 | $21.90 |
| November 2014 | $21.45 | $21.45 |
| October 2014 | $23.93 | $23.93 |
| September 2014 | $20.52 | $20.52 |
| August 2014 | $22.40 | $22.40 |
| July 2014 | $31.65 | $31.65 |
| June 2014 | $31.45 | $31.45 |
| May 2014 | $30.38 | $30.38 |
| April 2014 | $34.67 | $34.67 |
| March 2014 | $33.68 | $33.68 |
| February 2014 | $35.45 | $35.45 |
| January 2014 | $33.81 | $33.81 |
| December 2013 | $39.34 | $39.34 |
| November 2013 | $38.84 | $38.84 |
| October 2013 | $36.70 | $36.70 |
| September 2013 | $33.76 | $33.76 |
| August 2013 | $30.71 | $30.71 |
| July 2013 | $36.92 | $36.92 |
| June 2013 | $31.63 | $31.63 |
| May 2013 | $31.91 | $31.91 |
| April 2013 | $30.39 | $30.39 |
| March 2013 | $31.53 | $31.53 |
| February 2013 | $29.66 | $29.66 |
| January 2013 | $28.73 | $28.73 |
| December 2012 | $27.36 | $27.36 |
| November 2012 | $26.11 | $26.11 |
| October 2012 | $25.35 | $25.35 |
| September 2012 | $28.53 | $28.53 |
| August 2012 | $28.61 | $28.61 |
| July 2012 | $25.77 | $25.77 |
| June 2012 | $25.64 | $25.64 |
| May 2012 | $21.57 | $21.57 |
| April 2012 | $23.55 | $23.55 |
| March 2012 | $21.86 | $21.86 |
| February 2012 | $20.69 | $20.69 |
| January 2012 | $19.59 | $19.59 |
| December 2011 | $18.69 | $18.69 |
| November 2011 | $16 | $16 |
| October 2011 | $17.37 | $17.37 |
| September 2011 | $18.89 | $18.89 |
| August 2011 | $18.78 | $18.78 |
| July 2011 | $21.01 | $21.01 |
| June 2011 | $24.47 | $24.47 |
| May 2011 | $25.15 | $25.15 |
| April 2011 | $27.17 | $27.17 |
| March 2011 | $26.03 | $26.03 |
| February 2011 | $26.90 | $26.90 |
| January 2011 | $20.55 | $20.55 |
| December 2010 | $21.19 | $21.19 |
| November 2010 | $19.18 | $19.18 |
| October 2010 | $18.72 | $18.72 |
| September 2010 | $14.54 | $14.54 |
| August 2010 | $13.05 | $13.05 |
| July 2010 | $17.15 | $17.15 |
| June 2010 | $17.96 | $17.96 |
| May 2010 | $17.05 | $17.05 |
| April 2010 | $18.64 | $18.64 |
| March 2010 | $18.18 | $18.18 |
| February 2010 | $18.65 | $18.65 |
| January 2010 | $16.26 | $16.26 |
| December 2009 | $13.83 | $13.83 |
| November 2009 | $13.34 | $13.34 |
| October 2009 | $13.84 | $13.84 |
| September 2009 | $13.87 | $13.87 |
| August 2009 | $14.01 | $14.01 |
| July 2009 | $13.72 | $13.72 |
| June 2009 | $13.59 | $13.59 |
| May 2009 | $14.70 | $14.70 |
| April 2009 | $13.91 | $13.91 |
| March 2009 | $13.25 | $13.25 |
| February 2009 | $13.30 | $13.30 |
| January 2009 | $13.65 | $13.65 |
| December 2008 | $14.51 | $14.51 |
| November 2008 | $16.05 | $16.05 |
| October 2008 | $16.66 | $16.66 |
| September 2008 | $17.45 | $17.45 |
| August 2008 | $16.93 | $16.93 |
| July 2008 | $17.05 | $17.05 |
| June 2008 | $16.49 | $16.49 |
| May 2008 | $13 | $13 |
| April 2008 | $11.80 | $11.80 |
| March 2008 | $10.78 | $10.78 |
| February 2008 | $11.59 | $11.59 |
| January 2008 | $9.45 | $9.45 |
| December 2007 | $11.01 | $11.01 |
| November 2007 | $10.46 | $10.46 |
| October 2007 | $12.45 | $12.45 |
| September 2007 | $11.33 | $11.33 |
| August 2007 | $10.53 | $10.53 |
| July 2007 | $10.73 | $10.73 |
| June 2007 | $10.80 | $10.80 |
| May 2007 | $11.44 | $11.44 |
| April 2007 | $11.92 | $11.92 |
| March 2007 | $11.67 | $11.67 |
| February 2007 | $11.67 | $11.67 |
| January 2007 | $8.95 | $8.95 |
| December 2006 | $7.53 | $7.53 |
| November 2006 | $7 | $7 |
| October 2006 | $7.76 | $7.76 |
| September 2006 | $6.58 | $6.58 |
| August 2006 | $7.19 | $7.19 |
| July 2006 | $7.26 | $7.26 |
| June 2006 | $8.36 | $8.36 |
| May 2006 | $7.83 | $7.83 |
| April 2006 | $6.71 | $6.71 |
| March 2006 | $6.95 | $6.95 |
| February 2006 | $6.09 | $6.09 |
| January 2006 | $6.78 | $6.78 |
| December 2005 | $5.71 | $5.71 |
| November 2005 | $6.33 | $6.33 |
| October 2005 | $6.14 | $6.14 |
| September 2005 | $7.70 | $7.70 |
| August 2005 | $8.01 | $8.01 |
| July 2005 | $7.79 | $7.79 |
| June 2005 | $5.04 | $5.04 |
| May 2005 | $5.10 | $5.10 |
| April 2005 | $5.84 | $5.84 |
| March 2005 | $5.95 | $5.95 |
| February 2005 | $6.08 | $6.08 |
| January 2005 | $7.20 | $7.20 |
| December 2004 | $8.10 | $8.10 |
| November 2004 | $7.80 | $7.80 |
| October 2004 | $6.45 | $6.45 |
| September 2004 | $5.01 | $5.01 |
| August 2004 | $5.45 | $5.45 |
| July 2004 | $10.10 | $10.10 |
| June 2004 | $11.72 | $11.72 |
| May 2004 | $16.50 | $16.50 |
| April 2004 | $16.37 | $16.37 |
| March 2004 | $18.05 | $18.05 |
| February 2004 | $16.20 | $16.20 |
| January 2004 | $18.75 | $18.75 |
| December 2003 | $15.57 | $15.57 |
| November 2003 | $16.90 | $16.90 |
| October 2003 | $17.05 | $17.05 |
| September 2003 | $15.35 | $15.35 |
| August 2003 | $13.95 | $13.95 |
| July 2003 | $13.88 | $13.88 |
| June 2003 | $11.49 | $11.49 |
| May 2003 | $11.23 | $11.23 |
| April 2003 | $10.31 | $10.31 |
| March 2003 | $11.43 | $11.43 |
| February 2003 | $10.43 | $10.43 |
| January 2003 | $13.95 | $13.95 |
| December 2002 | $13.15 | $13.15 |
| November 2002 | $13 | $13 |
| October 2002 | $14.20 | $14.20 |
| September 2002 | $15.90 | $15.90 |
| August 2002 | $17.45 | $17.45 |
| July 2002 | $11.90 | $11.90 |
| June 2002 | $15.19 | $15.19 |
| May 2002 | $14.90 | $14.90 |
| April 2002 | $14.25 | $14.25 |
| March 2002 | $10.35 | $10.35 |
| February 2002 | $9.25 | $9.25 |
| January 2002 | $8.10 | $8.10 |
| December 2001 | $6 | $6 |
| November 2001 | $6.10 | $6.10 |
| October 2001 | $6.25 | $6.25 |
| September 2001 | $3.70 | $3.70 |
| August 2001 | $3.60 | $3.60 |
| July 2001 | $3.30 | $3.30 |
| June 2001 | $2.55 | $2.55 |
| May 2001 | $1.64 | $1.64 |
| April 2001 | $1.12 | $1.12 |
| March 2001 | $1.49 | $1.49 |
| February 2001 | $1.02 | $1.02 |
| January 2001 | $1.31 | $1.31 |
| December 2000 | $1.31 | $1.31 |
| November 2000 | $2.12 | $2.12 |
| October 2000 | $3.25 | $3.25 |
| September 2000 | $3.75 | $3.75 |
| August 2000 | $3.50 | $3.50 |
| July 2000 | $4.06 | $4.06 |
| June 2000 | $4.94 | $4.94 |
| May 2000 | $4.81 | $4.81 |
| April 2000 | $5 | $5 |
| March 2000 | $5.25 | $5.25 |
| February 2000 | $4.75 | $4.75 |
| January 2000 | $4.50 | $4.50 |
| December 1999 | $10 | $10 |
| November 1999 | $10.25 | $10.25 |
| October 1999 | $12.31 | $12.31 |
| September 1999 | $14.50 | $14.50 |
| August 1999 | $13.75 | $13.75 |
| July 1999 | $11.75 | $11.75 |
| June 1999 | $14.19 | $14.19 |
| May 1999 | $16.38 | $16.38 |
| April 1999 | $14.62 | $14.62 |
| March 1999 | $13.50 | $13.50 |
| February 1999 | $15.19 | $15.19 |
| January 1999 | $25 | $25 |
| December 1998 | $22.50 | $22.50 |
| November 1998 | $24 | $24 |
| October 1998 | $19.75 | $19.75 |
| September 1998 | $18.62 | $18.62 |
| August 1998 | $14.94 | $14.94 |
| July 1998 | $17 | $17 |
| June 1998 | $20.38 | $20.38 |
| May 1998 | $19.38 | $19.38 |
| April 1998 | $18.69 | $18.69 |
| March 1998 | $16.81 | $16.81 |
| February 1998 | $13.50 | $13.50 |
| January 1998 | $13.88 | $13.88 |
| December 1997 | $12.88 | $12.88 |
| November 1997 | $12.38 | $12.38 |
| October 1997 | $13 | $13 |
| September 1997 | $14.94 | $14.94 |
| August 1997 | $12.12 | $12.12 |
| July 1997 | $12.50 | $12.50 |
| June 1997 | $8.62 | $8.62 |
| May 1997 | $8.94 | $8.94 |
| April 1997 | $6.75 | $6.75 |
| March 1997 | $6.38 | $6.38 |
| February 1997 | $5.88 | $5.88 |
| January 1997 | $6.12 | $6.12 |
| December 1996 | $6.50 | $6.50 |
| November 1996 | $6 | $6 |
| October 1996 | $6.38 | $6.38 |
| September 1996 | $6.81 | $6.81 |
| August 1996 | $5.75 | $5.75 |
| July 1996 | $5.94 | $5.94 |
| June 1996 | $6.12 | $6.12 |
| May 1996 | $4.94 | $4.94 |
| April 1996 | $4.25 | $4.25 |
| March 1996 | $4.62 | $4.62 |
| February 1996 | $3.25 | $3.25 |
| January 1996 | $3 | $3 |
| December 1995 | $2.75 | $2.75 |
| November 1995 | $2.75 | $2.75 |
| October 1995 | $3.25 | $3.25 |
| September 1995 | $3.50 | $3.50 |
| August 1995 | $2.81 | $2.81 |
| July 1995 | $3.12 | $3.12 |
| June 1995 | $3.12 | $3.12 |
| May 1995 | $3.25 | $3.25 |
| April 1995 | $2.62 | $2.62 |
| March 1995 | $2.75 | $2.75 |
| February 1995 | $2.69 | $2.69 |
| January 1995 | $2.75 | $2.75 |
| December 1994 | $3 | $3 |
| November 1994 | $3 | $3 |
| October 1994 | $3.88 | $3.88 |
| September 1994 | $3.81 | $3.81 |
| August 1994 | $4 | $4 |
| July 1994 | $3.88 | $3.88 |
| June 1994 | $4.50 | $4.50 |
| May 1994 | $4.38 | $4.38 |
| April 1994 | $5.62 | $5.62 |
| March 1994 | $6 | $6 |
| February 1994 | $6.25 | $6.25 |
| January 1994 | $6.25 | $6.25 |
| December 1993 | $6.25 | $6.25 |
| November 1993 | $6.75 | $6.75 |
| October 1993 | $6.25 | $6.25 |
| September 1993 | $6.38 | $6.38 |
| August 1993 | $6.75 | $6.75 |
| July 1993 | $6.62 | $6.62 |
| June 1993 | $7 | $7 |
| May 1993 | $7.88 | $7.88 |
| April 1993 | $6.88 | $6.88 |
| March 1993 | $6.38 | $6.38 |
| February 1993 | $6.12 | $6.12 |
| January 1993 | $7.88 | $7.88 |
| December 1992 | $8.25 | $8.25 |
| November 1992 | $8.12 | $8.12 |
| October 1992 | $8.25 | $8.25 |
| September 1992 | $8.25 | $8.25 |
| August 1992 | $8 | $8 |
| July 1992 | $7.25 | $7.25 |
| June 1992 | $6.62 | $6.62 |
| May 1992 | $7.75 | $7.75 |
| April 1992 | $9 | $9 |
| March 1992 | $9.62 | $9.62 |
| February 1992 | $12.12 | $12.12 |
| January 1992 | $11.88 | $11.88 |
| December 1991 | $10.25 | $10.25 |
| November 1991 | $7.75 | $7.75 |
| October 1991 | $8.62 | $8.62 |
| September 1991 | $6.88 | $6.88 |
| August 1991 | $5 | $5 |
| July 1991 | $4 | $4 |
| June 1991 | $4.25 | $4.25 |
| May 1991 | $4.88 | $4.88 |
| April 1991 | $4.50 | $4.50 |
| March 1991 | $6.25 | $6.25 |
| February 1991 | $4.50 | $4.50 |
| January 1991 | $4 | $4 |
| December 1990 | $5 | $5 |
| November 1990 | $4.50 | $4.50 |
| October 1990 | $4 | $4 |
| September 1990 | $5.50 | $5.50 |
| August 1990 | $3 | $3 |
| July 1990 | $3.50 | $3.50 |
| June 1990 | $2.13 | $2.13 |
| May 1990 | $2.13 | $2.13 |
| April 1990 | $2.63 | $2.63 |
| March 1990 | $2.63 | $2.63 |
| February 1990 | $2.50 | $2.50 |
| January 1990 | $1.75 | $1.75 |
| December 1989 | $1.75 | $1.75 |
| November 1989 | $3 | $3 |
| October 1989 | $2.50 | $2.50 |
| September 1989 | $3.75 | $3.75 |
| August 1989 | $3.75 | $3.75 |
| July 1989 | $3.25 | $3.25 |
| June 1989 | $3.25 | $3.25 |
| May 1989 | $4.50 | $4.50 |
| April 1989 | $4.50 | $4.50 |
| March 1989 | $5.50 | $5.50 |
| February 1989 | $7 | $7 |
| January 1989 | $7.50 | $7.50 |
| December 1988 | $3 | $3 |
| November 1988 | $5 | $5 |
| October 1988 | $6 | $6 |
| September 1988 | $7 | $7 |
| August 1988 | $7 | $7 |
| July 1988 | $7 | $7 |
| June 1988 | $6 | $6 |
| May 1988 | $7.50 | $7.50 |
| April 1988 | $7 | $7 |
| March 1988 | $7 | $7 |
| February 1988 | $5.50 | $5.50 |
| January 1988 | $6 | $6 |
| December 1987 | $3.50 | $3.50 |
| November 1987 | $2 | $2 |
| October 1987 | $3 | $3 |
| September 1987 | $5 | $5 |
| August 1987 | $6 | $6 |
| July 1987 | $6.75 | $6.75 |
| June 1987 | $6.75 | $6.75 |
| May 1987 | $7.50 | $7.50 |
| April 1987 | $6 | $6 |
| March 1987 | $13 | $13 |
| February 1987 | $15 | $15 |
| January 1987 | $16 | $16 |
| December 1986 | $13 | $13 |
| November 1986 | $13.50 | $13.50 |
| October 1986 | $13 | $13 |
| September 1986 | $11.50 | $11.50 |
| August 1986 | $11 | $11 |
| July 1986 | $13 | $13 |
| June 1986 | $11 | $11 |
| May 1986 | $15 | $15 |
| April 1986 | $6 | $6 |
| March 1986 | $7 | $7 |
| February 1986 | $9 | $9 |
HNGR
Price: $18.72
52 week price:
Earnings Per Share: 1.20 USD
P/E Ratio: 19.71
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 2.4 million
Market Capitalization: 732.4 million