$0.37 0.00 (%) Hooper Holmes Inc - AMEX

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
5/29/20150.390.390.350.3780,645
5/28/20150.360.380.340.37141,081
5/27/20150.370.380.350.37126,927
5/26/20150.320.380.320.3788,310
5/22/20150.370.390.310.36267,119
5/21/20150.360.370.350.36139,303
5/20/20150.370.390.340.3694,083
5/19/20150.360.400.340.36151,268
5/18/20150.350.360.310.35157,160
5/15/20150.370.390.350.36204,502
5/14/20150.440.450.350.39506,790
5/13/20150.460.460.440.4411,141
5/12/20150.460.460.440.45104,543
5/11/20150.450.470.450.4715,083
5/8/20150.470.470.440.4751,181
5/7/20150.460.470.450.4799,438
5/6/20150.450.490.450.4822,366
5/5/20150.480.490.460.4662,209
5/4/20150.450.480.450.4747,006
5/1/20150.470.490.460.4938,344
4/30/20150.470.500.460.4844,979
4/29/20150.480.480.460.4666,829
4/28/20150.460.470.440.4747,815
4/27/20150.460.490.460.4866,008
4/24/20150.490.490.460.4866,163
4/23/20150.490.500.490.4928,215
4/22/20150.490.500.480.4887,352
4/21/20150.460.490.460.4850,694
4/20/20150.470.490.450.4677,657
4/17/20150.490.490.450.4553,501
4/16/20150.440.460.440.4521,568
4/15/20150.470.470.440.4575,686
4/14/20150.480.480.460.4632,264
4/13/20150.460.500.450.5028,977
4/10/20150.460.480.440.4733,909
4/9/20150.470.470.440.4650,228
4/8/20150.460.460.450.4616,990
4/7/20150.490.490.440.4684,450
4/6/20150.460.480.450.4588,397
4/2/20150.470.480.460.4797,990
4/1/20150.520.520.460.48203,230
3/31/20150.550.550.510.52159,080
3/30/20150.550.570.550.5739,346
3/27/20150.550.550.540.5445,006
3/26/20150.540.550.520.5458,337
3/25/20150.540.560.540.5552,529
3/24/20150.530.560.530.5633,672
3/23/20150.530.550.530.559,532
3/20/20150.550.570.530.5385,681
3/19/20150.560.570.540.5489,263
3/18/20150.530.570.530.57120,739
3/17/20150.560.570.560.5710,396
3/16/20150.560.580.540.5749,899
3/13/20150.540.580.540.5736,497
3/12/20150.580.580.540.5838,725
3/11/20150.570.580.530.5441,716
3/10/20150.540.560.540.5631,221
3/9/20150.540.560.540.5559,932
3/6/20150.540.570.540.5796,001
3/5/20150.570.570.560.5636,006
3/4/20150.560.600.560.5826,163
3/3/20150.570.580.560.5841,212
3/2/20150.580.590.570.5792,608
2/27/20150.590.590.560.59149,819
2/26/20150.570.630.550.58100,354
2/25/20150.550.580.520.5711,764
2/24/20150.600.600.560.5654,842
2/23/20150.550.620.550.5997,534
2/20/20150.580.600.540.5838,969
2/19/20150.550.600.550.57156,043
2/18/20150.560.560.550.5655,728
2/17/20150.540.560.540.56180,500
2/13/20150.520.540.510.54143,776
2/12/20150.510.510.500.5125,501
2/11/20150.520.520.460.5149,891
2/10/20150.460.520.460.51149,354
2/9/20150.450.490.450.4873,185
2/6/20150.470.490.470.4852,871
2/5/20150.470.490.470.4927,036
2/4/20150.470.490.470.4937,463
2/3/20150.480.490.480.4952,688
2/2/20150.470.490.470.4827,958
1/30/20150.460.490.460.4851,307
1/29/20150.470.490.470.4836,912
1/28/20150.470.490.470.4911,901
1/27/20150.480.490.470.4815,498
1/26/20150.480.490.480.4925,147
1/23/20150.460.490.460.4830,426
1/22/20150.490.490.470.4844,035
1/21/20150.460.490.460.493,369
1/20/20150.440.480.440.4672,876
1/16/20150.460.490.460.4687,284
1/15/20150.490.490.450.4694,450
1/14/20150.490.490.450.4995,697
1/13/20150.480.500.480.4959,951
1/12/20150.490.500.470.5069,213
1/9/20150.480.510.470.5057,534
1/8/20150.510.510.480.51117,648
1/7/20150.500.500.440.50228,442
1/6/20150.510.510.490.51136,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center