Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	22.36	21.08	22.25	21.36	194500.0	21.36
2021-02-12	22.89	21.91	22.7	22.0	134800.0	22.0
2021-02-11	23.28	22.4	23.2	22.79	151700.0	22.79
2021-02-10	24.09	23.1	23.99	23.1	139900.0	23.1
2021-02-09	24.03	23.42	23.73	23.8	178000.0	23.8
2021-02-08	23.45	22.78	22.96	23.45	106700.0	23.45
2021-02-05	22.89	22.31	22.89	22.77	60200.0	22.77
2021-02-04	22.7	21.9	22.24	22.59	78500.0	22.59
2021-02-03	22.4	21.82	21.95	22.3	111600.0	22.3
2021-02-02	22.21	21.39	21.76	22.1	122000.0	22.1
2021-02-01	21.62	20.5	20.6	21.48	150300.0	21.48
2021-01-29	21.23	20.16	21.11	20.49	143600.0	20.49
2021-01-28	22.03	21.01	21.98	21.06	156500.0	21.06
2021-01-27	22.5	21.5	22.24	21.6	147600.0	21.6
2021-01-26	23.31	22.67	23.08	22.77	118300.0	22.77
2021-01-25	23.05	22.41	22.81	22.9	69200.0	22.9
2021-01-22	22.92	22.06	22.09	22.87	108100.0	22.87
2021-01-21	23.09	22.0	22.7	22.49	230300.0	22.49
2021-01-20	23.2	22.42	23.12	22.7	161900.0	22.7
2021-01-19	23.57	22.9	23.39	23.12	133300.0	23.12
2021-01-15	23.18	22.68	22.96	22.98	102400.0	22.98
2021-01-14	23.91	23.3	23.36	23.51	79500.0	23.51
2021-01-13	23.65	22.86	23.54	23.06	81500.0	23.06
2021-01-12	23.59	23.27	23.35	23.44	98300.0	23.44
2021-01-11	23.83	22.93	23.28	23.34	99000.0	23.34
2021-01-08	24.4	23.1	24.28	23.59	115400.0	23.59
2021-01-07	25.0	24.05	24.62	24.21	155600.0	24.21
2021-01-06	25.0	23.43	23.61	24.49	259500.0	24.49
2021-01-05	23.44	22.28	22.28	22.86	139800.0	22.86
2021-01-04	22.64	21.79	22.35	22.19	152800.0	22.19
2020-12-31	22.18	21.5	21.7	21.99	67000.0	21.99
2020-12-30	22.21	21.58	21.89	21.78	79600.0	21.78
2020-12-29	22.2	21.42	22.2	21.96	168700.0	21.96
2020-12-28	22.67	21.93	22.36	22.01	112200.0	22.01
2020-12-24	22.52	21.67	22.23	22.1	87200.0	22.1
2020-12-23	22.2	21.72	21.75	22.0	135300.0	22.0
2020-12-22	23.02	21.3	22.66	21.48	114200.0	21.48
2020-12-21	23.48	22.32	22.94	22.57	168300.0	22.57
2020-12-18	24.73	23.21	24.43	23.41	796800.0	23.41
2020-12-17	24.31	23.29	23.58	24.21	93300.0	24.21
2020-12-16	23.86	23.07	23.75	23.51	132600.0	23.51
2020-12-15	23.81	22.84	23.02	23.49	125200.0	23.49
2020-12-14	23.78	22.53	23.44	22.75	146900.0	22.75
2020-12-11	24.47	22.97	23.83	23.11	93400.0	23.11
2020-12-10	24.45	23.28	23.58	24.02	393900.0	24.02
2020-12-09	24.3	23.42	24.09	23.69	111800.0	23.69
2020-12-08	23.99	23.56	23.62	23.81	143800.0	23.81
2020-12-07	23.96	23.09	23.45	23.88	122800.0	23.88
2020-12-04	23.71	22.94	23.1	23.51	91800.0	23.51
2020-12-03	23.4	22.89	23.4	23.06	65000.0	23.06
2020-12-02	23.5	22.34	22.91	23.34	123800.0	23.34
2020-12-01	23.39	22.8	23.06	23.09	77900.0	23.09
2020-11-30	23.63	22.12	23.45	22.69	262200.0	22.69
2020-11-27	23.89	22.84	23.06	23.62	69700.0	23.62
2020-11-25	23.53	22.1	23.42	23.15	149500.0	23.15
2020-11-24	23.87	22.75	23.26	23.43	201500.0	23.43
2020-11-23	23.23	22.07	22.39	22.78	129800.0	22.78
2020-11-20	22.37	20.85	20.85	22.09	167000.0	22.09
2020-11-19	21.87	20.5	21.52	21.12	118800.0	21.12
2020-11-18	22.26	21.46	22.02	21.69	123700.0	21.69
2020-11-17	22.1	20.86	21.07	21.88	124200.0	21.88
2020-11-16	21.63	21.05	21.47	21.36	110800.0	21.36
2020-11-13	21.11	20.37	20.78	20.86	90000.0	20.86
2020-11-12	21.46	20.18	20.74	20.53	102700.0	20.53
2020-11-11	22.12	20.84	21.85	21.09	73700.0	21.09
2020-11-10	22.17	20.61	20.79	21.8	194100.0	21.8
2020-11-09	21.13	19.87	19.88	20.32	251500.0	20.32
2020-11-06	19.6	18.82	19.6	18.86	119600.0	18.86
2020-11-05	20.0	18.96	19.1	19.32	320900.0	19.32
2020-11-04	19.62	18.73	18.85	19.1	231600.0	19.1
2020-11-03	19.41	18.55	18.56	19.31	233900.0	19.31
2020-11-02	18.17	17.56	17.71	18.13	100600.0	18.13
2020-10-30	18.12	17.1	18.09	17.47	144200.0	17.47
2020-10-29	18.22	17.45	17.57	18.08	106400.0	18.08
2020-10-28	18.2	17.5	17.91	17.74	126700.0	17.74
2020-10-27	18.8	18.25	18.58	18.34	175100.0	18.34
2020-10-26	18.98	18.43	18.98	18.7	106900.0	18.7
2020-10-23	19.53	18.93	19.38	19.28	198100.0	19.28
2020-10-22	19.2	18.4	18.68	19.18	276600.0	19.18
2020-10-21	18.68	18.12	18.26	18.51	115600.0	18.51
2020-10-20	18.35	17.74	17.88	18.26	213700.0	18.26
2020-10-19	17.98	17.61	17.98	17.7	183800.0	17.7
2020-10-16	17.91	17.29	17.29	17.91	124500.0	17.91
2020-10-15	17.38	16.49	16.63	17.38	95700.0	17.38
2020-10-14	17.63	16.84	17.35	16.86	80800.0	16.86
2020-10-13	17.46	16.85	16.88	17.34	150700.0	17.34
2020-10-12	17.69	16.87	17.56	17.15	125200.0	17.15
2020-10-09	17.78	16.67	17.13	17.6	216000.0	17.6
2020-10-08	16.86	16.18	16.2	16.82	123100.0	16.82
2020-10-07	16.26	15.52	16.08	15.93	260700.0	15.93
2020-10-06	17.0	15.51	16.5	15.93	294600.0	15.93
2020-10-05	16.62	16.25	16.29	16.4	218700.0	16.4
2020-10-02	16.19	15.77	15.77	16.03	376700.0	16.03
2020-10-01	16.16	15.68	15.92	16.04	318100.0	16.04
2020-09-30	16.68	15.79	16.11	15.82	206100.0	15.82
2020-09-29	16.51	15.81	16.41	16.1	86500.0	16.1
2020-09-28	17.02	16.1	16.12	16.46	182900.0	16.46
2020-09-25	16.95	15.61	16.16	15.75	742700.0	15.75
2020-09-24	16.8	16.28	16.55	16.39	123700.0	16.39
2020-09-23	17.43	16.41	17.25	16.57	146900.0	16.57
2020-09-22	18.36	17.31	18.05	17.38	127000.0	17.38
2020-09-21	18.56	17.35	18.56	18.19	150500.0	18.19
2020-09-18	19.48	18.33	18.48	19.28	513400.0	19.28
2020-09-17	18.35	17.68	17.77	18.25	121300.0	18.25
2020-09-16	18.64	18.05	18.15	18.16	140300.0	18.16
2020-09-15	18.17	17.9	18.11	18.02	57100.0	18.02
2020-09-14	18.33	17.42	17.62	18.04	125200.0	18.04
2020-09-11	18.25	17.46	18.25	17.54	75700.0	17.54
2020-09-10	18.69	18.09	18.12	18.18	96000.0	18.18
2020-09-09	18.7	17.98	18.16	18.32	130400.0	18.32
2020-09-08	18.85	18.2	18.5	18.27	111200.0	18.27
2020-09-04	19.3	18.51	19.25	18.73	122900.0	18.73
2020-09-03	20.11	18.8	20.1	19.03	143400.0	19.03
2020-09-02	20.2	19.08	19.17	20.15	111600.0	20.15
2020-09-01	19.63	18.93	19.59	19.22	110700.0	19.22
2020-08-31	20.3	19.71	19.99	19.76	215100.0	19.76
2020-08-28	20.35	19.69	20.0	20.07	294200.0	20.07
2020-08-27	19.95	19.24	19.42	19.91	148500.0	19.91
2020-08-26	19.28	18.71	18.94	19.18	135100.0	19.18
2020-08-25	19.14	18.14	18.34	19.02	229400.0	19.02
2020-08-24	18.55	18.13	18.55	18.49	124700.0	18.49
2020-08-21	19.13	18.2	19.13	18.3	231100.0	18.3
2020-08-20	19.55	19.26	19.3	19.29	69000.0	19.29
2020-08-19	19.8	19.41	19.55	19.59	108600.0	19.59
2020-08-18	20.12	19.19	19.91	19.42	192200.0	19.42
2020-08-17	20.01	19.55	19.55	19.91	101600.0	19.91
2020-08-14	19.78	19.47	19.7	19.71	108000.0	19.71
2020-08-13	20.47	19.82	20.23	19.86	107600.0	19.86
2020-08-12	20.55	19.98	20.53	20.39	118700.0	20.39
2020-08-11	20.72	20.12	20.42	20.24	131100.0	20.24
2020-08-10	20.99	20.13	20.74	20.2	99900.0	20.2
2020-08-07	21.01	20.06	20.06	20.6	172400.0	20.6
2020-08-06	21.0	19.75	19.77	20.03	293000.0	20.03
2020-08-05	19.11	18.28	18.29	19.01	220400.0	19.01
2020-08-04	18.09	17.64	17.64	17.99	110300.0	17.99
2020-08-03	17.88	17.4	17.47	17.79	153100.0	17.79
2020-07-31	18.11	16.91	17.47	17.46	187200.0	17.46
2020-07-30	17.75	17.45	17.58	17.73	80400.0	17.73
2020-07-29	18.15	17.42	17.42	17.88	73000.0	17.88
2020-07-28	17.69	17.37	17.48	17.4	97500.0	17.4
2020-07-27	17.68	17.21	17.5	17.65	93200.0	17.65
2020-07-24	18.25	17.56	17.99	17.66	83100.0	17.66
2020-07-23	18.5	17.72	17.77	18.22	144600.0	18.22
2020-07-22	18.32	17.48	17.48	17.91	92900.0	17.91
2020-07-21	17.93	17.47	17.47	17.66	245100.0	17.66
2020-07-20	17.72	17.0	17.64	17.15	120800.0	17.15
2020-07-17	17.93	17.35	17.56	17.74	142900.0	17.74
2020-07-16	17.55	17.15	17.4	17.51	329300.0	17.51
2020-07-15	17.64	16.59	16.59	17.49	192300.0	17.49
2020-07-14	16.09	15.7	15.75	16.05	382600.0	16.05
2020-07-13	16.15	15.45	15.88	15.62	108500.0	15.62
2020-07-10	15.81	15.13	15.13	15.74	86100.0	15.74
2020-07-09	15.68	15.19	15.41	15.24	165300.0	15.24
2020-07-08	15.57	15.28	15.41	15.49	290800.0	15.49
2020-07-07	16.1	15.5	15.79	15.55	148200.0	15.55
2020-07-06	16.5	15.66	16.44	16.08	136800.0	16.08
2020-07-02	16.63	16.06	16.56	16.11	68000.0	16.11
2020-07-01	16.91	15.89	16.54	16.14	105000.0	16.14
2020-06-30	16.73	16.11	16.52	16.56	133600.0	16.56
2020-06-29	16.77	15.58	15.58	16.74	157100.0	16.74
2020-06-26	16.28	15.32	16.17	15.32	463800.0	15.32
2020-06-25	16.67	16.16	16.36	16.39	105900.0	16.39
2020-06-24	16.8	16.03	16.71	16.5	122500.0	16.5
2020-06-23	17.35	16.91	17.28	17.02	109900.0	17.02
2020-06-22	17.1	16.58	16.81	17.02	175000.0	17.02
2020-06-19	17.84	16.95	17.42	16.98	329500.0	16.98
2020-06-18	17.79	17.08	17.08	17.48	99000.0	17.48
2020-06-17	17.75	16.8	17.75	17.22	238000.0	17.22
2020-06-16	18.09	17.3	18.03	17.77	211400.0	17.77
2020-06-15	17.67	15.82	15.94	17.31	209800.0	17.31
2020-06-12	17.02	16.13	16.75	16.52	142900.0	16.52
2020-06-11	16.56	16.01	16.56	16.09	310800.0	16.09
2020-06-10	17.71	17.0	17.54	17.26	139400.0	17.26
2020-06-09	18.41	17.47	18.13	17.78	200900.0	17.78
2020-06-08	19.0	18.51	18.73	18.62	170500.0	18.62
2020-06-05	19.65	18.75	19.0	18.96	185400.0	18.96
2020-06-04	18.72	18.17	18.32	18.39	213900.0	18.39
2020-06-03	18.91	18.08	18.63	18.47	223600.0	18.47
2020-06-02	18.57	17.5	17.98	18.19	125000.0	18.19
2020-06-01	18.55	17.7	18.08	17.78	191400.0	17.78
2020-05-29	18.8	17.54	18.45	18.36	196000.0	18.36
2020-05-28	19.73	18.61	19.5	18.79	164700.0	18.79
2020-05-27	19.51	18.19	18.83	19.47	198800.0	19.47
2020-05-26	18.7	18.09	18.63	18.36	168700.0	18.36
2020-05-22	17.84	17.24	17.79	17.75	116200.0	17.75
2020-05-21	17.88	17.33	17.7	17.61	142500.0	17.61
2020-05-20	18.19	17.21	17.7	17.7	154400.0	17.7
2020-05-19	18.23	16.83	17.5	17.12	310700.0	17.12
2020-05-18	17.74	16.15	16.15	17.7	257100.0	17.7
2020-05-15	15.37	14.59	15.15	15.25	288700.0	15.25
2020-05-14	15.16	14.13	14.8	15.06	132400.0	15.06
2020-05-13	16.3	14.86	16.15	15.15	184600.0	15.15
2020-05-12	16.74	16.18	16.46	16.36	218500.0	16.36
2020-05-11	17.23	16.14	16.83	16.41	247700.0	16.41
2020-05-08	17.77	16.64	16.91	17.16	285500.0	17.16
2020-05-07	17.99	16.7	17.06	17.59	186900.0	17.59
2020-05-06	17.3	16.37	16.96	16.74	225600.0	16.74
2020-05-05	17.98	16.96	17.45	17.13	246500.0	17.13
2020-05-04	17.46	16.6	16.98	17.04	128300.0	17.04
2020-05-01	17.81	16.45	17.81	17.32	195600.0	17.32
2020-04-30	19.56	18.34	19.02	18.36	202200.0	18.36
2020-04-29	19.77	16.88	17.2	19.52	312200.0	19.52
2020-04-28	17.86	16.57	17.76	16.95	246400.0	16.95
2020-04-27	17.47	16.5	16.62	17.28	154600.0	17.28
2020-04-24	16.75	15.93	16.44	16.5	130200.0	16.5
2020-04-23	16.62	15.77	15.77	16.23	164000.0	16.23
2020-04-22	16.81	15.88	16.81	15.93	128600.0	15.93
2020-04-21	17.36	16.1	16.68	16.46	282100.0	16.46
2020-04-20	17.9	16.92	16.92	17.28	165500.0	17.28
2020-04-17	17.63	16.26	16.45	17.41	208400.0	17.41
2020-04-16	16.99	15.51	16.45	16.05	206200.0	16.05
2020-04-15	17.14	16.29	16.62	16.5	287400.0	16.5
2020-04-14	17.5	16.44	17.2	17.27	298000.0	17.27
2020-04-13	17.36	16.23	16.9	16.79	230200.0	16.79
2020-04-09	17.23	16.51	16.76	17.18	309200.0	17.18
2020-04-08	16.56	14.68	15.1	16.44	494900.0	16.44
2020-04-07	15.34	13.73	14.17	14.76	642100.0	14.76
2020-04-06	14.37	13.42	13.42	13.71	482500.0	13.71
2020-04-03	13.59	12.5	13.26	12.85	452800.0	12.85
2020-04-02	13.56	12.68	12.8	13.37	566900.0	13.37
2020-04-01	14.91	12.9	14.91	12.99	511000.0	12.99
2020-03-31	15.75	14.71	14.77	15.58	467000.0	15.58
2020-03-30	14.72	13.73	14.05	14.53	257100.0	14.53
2020-03-27	15.24	14.16	15.17	14.27	303800.0	14.27
2020-03-26	15.83	14.9	14.93	15.76	346000.0	15.76
2020-03-25	15.45	13.93	14.19	14.94	463800.0	14.94
2020-03-24	14.57	12.87	13.83	14.42	409600.0	14.42
2020-03-23	13.75	12.75	13.0	13.14	423000.0	13.14
2020-03-20	13.71	12.39	13.32	13.0	577900.0	13.0
2020-03-19	13.91	11.36	11.6	13.26	434200.0	13.26
2020-03-18	14.27	11.31	14.27	11.58	292500.0	11.58
2020-03-17	15.93	14.36	15.61	15.14	469200.0	15.14
2020-03-16	18.25	15.25	17.9	15.44	451000.0	15.44
2020-03-13	19.52	18.11	19.52	18.7	517100.0	18.7
2020-03-12	20.47	17.51	19.43	18.6	845300.0	18.6
2020-03-11	20.78	19.47	20.58	19.92	362400.0	19.92
2020-03-10	21.17	20.0	20.8	20.97	427400.0	20.97
2020-03-09	21.41	20.13	20.6	20.55	338900.0	20.55
2020-03-06	22.18	21.41	21.76	21.95	138800.0	21.95
2020-03-05	23.07	21.9	22.68	22.23	174400.0	22.23
2020-03-04	23.46	22.58	22.58	23.15	164000.0	23.15
2020-03-03	23.47	22.03	23.07	22.2	136100.0	22.2
2020-03-02	23.47	22.66	23.11	23.18	312400.0	23.18
2020-02-28	23.22	22.2	22.2	23.07	276700.0	23.07
2020-02-27	23.74	22.69	23.1	22.9	254400.0	22.9
2020-02-26	24.04	23.25	23.5	23.29	193500.0	23.29
2020-02-25	24.51	23.38	24.17	23.56	161900.0	23.56
2020-02-24	24.26	23.68	24.09	24.17	122800.0	24.17
2020-02-21	24.68	24.31	24.56	24.64	115400.0	24.64
2020-02-20	24.66	23.93	24.45	24.52	112300.0	24.52
2020-02-19	24.72	24.02	24.1	24.53	124600.0	24.53
2020-02-18	24.18	23.67	23.84	24.01	135900.0	24.01

名前	Hanger Inc. Common Stock
ティッカー	HNGR
国	United States
上場年	2018.0
セクター	Health Care

Hanger Inc. Common Stockのデータ

Hanger Inc. Common Stockの基本情報

Hanger Inc. Common Stockの過去1年の値動き