$0.15 -0.03 (%) Hooper Holmes Inc - AMEX

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
7/27/20150.180.190.170.18207,972
7/24/20150.170.180.170.1816,274
7/23/20150.180.180.160.17190,911
7/22/20150.170.180.170.1880,866
7/21/20150.170.180.160.1763,456
7/20/20150.180.180.160.17197,372
7/17/20150.190.190.170.1760,304
7/16/20150.180.180.170.17171,715
7/15/20150.170.190.170.17194,578
7/14/20150.200.200.170.18137,499
7/13/20150.180.200.140.18465,500
7/10/20150.200.200.180.18109,254
7/9/20150.190.200.180.1895,320
7/8/20150.180.180.170.18144,886
7/7/20150.180.200.170.18417,178
7/6/20150.220.220.180.18486,414
7/2/20150.220.230.210.21445,063
7/1/20150.190.280.190.22558,854
6/30/20150.210.210.190.19994,402
6/29/20150.220.230.210.22668,687
6/26/20150.250.250.230.24333,275
6/25/20150.240.250.240.2555,951
6/24/20150.260.260.250.25159,757
6/23/20150.250.260.240.26179,059
6/22/20150.240.260.220.24292,188
6/19/20150.260.260.240.25676,724
6/18/20150.280.290.250.26470,798
6/17/20150.300.300.280.28134,021
6/16/20150.290.320.270.29427,675
6/15/20150.320.320.270.28577,652
6/12/20150.330.340.330.3365,957
6/11/20150.340.340.330.3370,902
6/10/20150.340.350.330.3472,864
6/9/20150.340.360.330.33369,290
6/8/20150.360.370.350.3765,199
6/5/20150.360.360.360.3624,810
6/4/20150.380.380.350.36254,084
6/3/20150.350.380.350.3825,851
6/2/20150.380.390.340.3979,500
6/1/20150.400.400.380.3975,140
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!