| HANGER ORTHOPEDIC GROUP Add to My Watchlist | (NYSE: HGR) |
| HANGER | 16.68 | +0.56 (+3.47%) | 177,080 |
| Historical Data for HGR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.14 | 16.72 | 15.99 | 177,080 | 16.68 | +0.56 +3.47% |
| 02/08/10 | 16.25 | 16.36 | 16.06 | 111,464 | 16.12 | -0.10 -0.62% |
| 02/05/10 | 15.86 | 16.25 | 15.71 | 257,132 | 16.22 | +0.43 +2.72% |
| 02/04/10 | 16.25 | 16.32 | 15.76 | 165,992 | 15.79 | -0.61 -3.72% |
| 02/03/10 | 16.77 | 16.77 | 16.37 | 106,770 | 16.40 | -0.37 -2.21% |
| 02/02/10 | 16.46 | 16.80 | 16.18 | 180,720 | 16.77 | +0.45 +2.76% |
| 02/01/10 | 16.31 | 16.46 | 16.07 | 121,524 | 16.32 | +0.06 +0.37% |
| 01/29/10 | 16.39 | 16.66 | 16.26 | 284,596 | 16.26 | -0.17 -1.03% |
| 01/28/10 | 16.67 | 16.67 | 16.05 | 268,136 | 16.43 | -0.24 -1.44% |
| 01/27/10 | 16.62 | 16.68 | 16.34 | 243,252 | 16.67 | +0.04 +0.24% |
| 01/26/10 | 17.16 | 17.16 | 16.55 | 233,637 | 16.63 | -0.42 -2.46% |
| 01/25/10 | 16.64 | 17.15 | 16.55 | 480,649 | 17.05 | +0.54 +3.27% |
| 01/22/10 | 15.92 | 16.62 | 15.90 | 395,864 | 16.51 | +0.44 +2.74% |
| 01/21/10 | 16.05 | 16.14 | 15.79 | 351,188 | 16.07 | +0.06 +0.37% |
| 01/20/10 | 15.95 | 16.09 | 15.73 | 343,037 | 16.01 | +0.05 +0.31% |
| 01/19/10 | 15.62 | 15.96 | 15.52 | 245,017 | 15.96 | +0.40 +2.57% |
| 01/18/10 | 15.56 | 15.56 | 15.56 | 0 | 15.56 | 0.00 0.00% |
| 01/15/10 | 15.71 | 15.71 | 15.28 | 111,090 | 15.56 | -0.08 -0.51% |
| 01/14/10 | 15.67 | 15.90 | 15.61 | 148,301 | 15.64 | +0.03 +0.19% |
| 01/13/10 | 15.63 | 16.07 | 15.50 | 360,682 | 15.61 | +0.10 +0.64% |
| 01/12/10 | 14.90 | 15.57 | 14.90 | 485,490 | 15.51 | +1.10 +7.63% |
| 01/11/10 | 14.23 | 14.47 | 14.11 | 80,940 | 14.41 | +0.16 +1.12% |
| 01/08/10 | 14.04 | 14.26 | 14.02 | 77,271 | 14.25 | +0.13 +0.92% |
| 01/07/10 | 13.60 | 14.16 | 13.50 | 163,805 | 14.12 | +0.55 +4.05% |
| 01/06/10 | 14.07 | 14.14 | 13.35 | 407,230 | 13.57 | -0.50 -3.55% |
| 01/05/10 | 14.20 | 14.20 | 13.90 | 194,011 | 14.07 | -0.18 -1.26% |
| 01/04/10 | 13.99 | 14.25 | 13.83 | 139,824 | 14.25 | +0.42 +3.04% |
| 01/01/10 | 13.83 | 13.83 | 13.83 | 0 | 13.83 | 0.00 0.00% |
| 12/31/09 | 14.06 | 14.09 | 13.82 | 85,125 | 13.83 | -0.25 -1.78% |
| 12/30/09 | 14.27 | 14.27 | 13.92 | 91,444 | 14.08 | -0.12 -0.85% |
| 12/29/09 | 14.25 | 14.25 | 14.10 | 47,274 | 14.20 | -0.01 -0.07% |
| 12/28/09 | 14.20 | 14.27 | 14.10 | 56,466 | 14.21 | -0.02 -0.14% |
| 12/25/09 | 14.25 | 14.26 | 14.08 | 20,509 | 14.23 | 0.00 0.00% |
| 12/24/09 | 14.25 | 14.26 | 14.08 | 20,509 | 14.23 | +0.06 +0.42% |
| 12/23/09 | 13.97 | 14.23 | 13.85 | 78,451 | 14.17 | +0.22 +1.58% |
| 12/22/09 | 14.08 | 14.15 | 13.88 | 105,820 | 13.95 | -0.07 -0.50% |
| 12/21/09 | 14.01 | 14.09 | 13.90 | 112,004 | 14.02 | +0.03 +0.21% |
| 12/18/09 | 13.82 | 14.00 | 13.57 | 351,548 | 13.99 | +0.30 +2.19% |
| 12/17/09 | 14.03 | 14.07 | 13.56 | 88,319 | 13.69 | -0.38 -2.70% |
| 12/16/09 | 14.03 | 14.10 | 13.85 | 138,774 | 14.07 | +0.17 +1.22% |
| 12/15/09 | 13.84 | 14.14 | 13.76 | 114,199 | 13.90 | +0.04 +0.29% |
| 12/14/09 | 13.62 | 13.87 | 13.61 | 110,860 | 13.86 | +0.48 +3.59% |
| 12/11/09 | 13.48 | 13.70 | 13.36 | 125,716 | 13.38 | -0.09 -0.67% |
| 12/10/09 | 13.69 | 13.76 | 13.38 | 100,132 | 13.47 | -0.22 -1.61% |
| 12/09/09 | 13.76 | 13.76 | 13.56 | 78,181 | 13.69 | -0.10 -0.73% |
| 12/08/09 | 13.81 | 13.91 | 13.64 | 55,405 | 13.79 | -0.13 -0.93% |
| 12/07/09 | 13.63 | 14.00 | 13.60 | 122,512 | 13.92 | +0.28 +2.05% |
| 12/04/09 | 13.68 | 13.69 | 13.32 | 151,453 | 13.64 | +0.19 +1.41% |
| 12/03/09 | 13.78 | 13.84 | 13.41 | 120,492 | 13.45 | -0.26 -1.90% |
| 12/02/09 | 13.73 | 13.91 | 13.57 | 71,162 | 13.71 | -0.04 -0.29% |
| \/ Download Data To Spreadsheet | ||||||
