Hooper Holmes Inc $0.69

down -0.04


31/7/2014 03:59 PM  |  AMEX : HH  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
7/30/20140.750.750.700.73312,016
7/29/20140.760.770.740.75155,900
7/28/20140.770.790.750.7779,414
7/25/20140.770.800.770.7926,954
7/24/20140.780.790.760.7730,346
7/23/20140.780.800.780.7849,201
7/22/20140.800.800.770.7839,559
7/21/20140.800.800.770.7938,282
7/18/20140.780.820.760.77149,404
7/17/20140.830.830.770.79266,928
7/16/20140.800.830.760.80105,565
7/15/20140.800.820.780.8060,248
7/14/20140.820.820.790.7983,071
7/11/20140.800.800.770.7924,633
7/10/20140.770.790.760.7833,551
7/9/20140.770.780.730.7860,596
7/8/20140.750.790.730.7694,135
7/7/20140.780.780.750.78116,016
7/3/20140.830.830.750.76352,552
7/2/20140.750.820.740.79489,755
7/1/20140.760.760.730.75146,961
6/30/20140.750.760.730.7564,481
6/27/20140.750.760.720.7590,564
6/26/20140.740.750.710.73190,960
6/25/20140.700.740.690.73427,035
6/24/20140.710.710.670.69141,079
6/23/20140.680.720.660.69351,551
6/20/20140.680.680.660.6860,565
6/19/20140.670.680.670.6742,682
6/18/20140.640.680.640.6867,672
6/17/20140.670.690.650.6931,812
6/16/20140.670.690.650.6753,679
6/13/20140.660.680.630.6898,054
6/12/20140.640.680.640.6892,165
6/11/20140.660.670.650.6663,652
6/10/20140.680.680.630.6536,211
6/9/20140.690.690.610.65256,987
6/6/20140.700.700.680.6885,482
6/5/20140.720.730.690.70162,530
6/4/20140.680.700.670.6765,895
6/3/20140.700.700.680.6872,111
6/2/20140.730.730.680.69238,527
5/30/20140.760.770.680.71513,806
5/29/20140.740.740.680.73247,381
5/28/20140.730.750.690.731,463,401
5/27/20140.670.730.660.731,165,095
5/23/20140.650.680.650.6669,426
5/22/20140.680.690.650.67160,447
5/21/20140.650.680.650.6791,988
5/20/20140.660.670.640.65256,615
5/19/20140.660.670.640.6750,189
5/16/20140.660.670.660.6631,419
5/15/20140.680.680.660.6658,967
5/14/20140.700.720.670.68534,491
5/13/20140.630.690.630.68215,294
5/12/20140.630.640.620.63201,965
5/9/20140.630.640.620.63129,648
5/8/20140.640.640.610.6335,652
5/7/20140.590.640.590.6220,671
5/6/20140.590.610.590.6055,354
5/5/20140.600.600.580.59102,812
5/2/20140.600.620.590.6185,865
5/1/20140.610.610.580.6098,423
4/30/20140.620.640.600.61168,620
4/29/20140.630.630.600.6285,753
4/28/20140.630.650.610.63244,508
4/25/20140.610.650.610.62179,945
4/24/20140.610.620.590.6147,814
4/23/20140.600.620.600.6252,134
4/22/20140.610.620.600.6172,070
4/21/20140.630.650.610.61106,422
4/17/20140.650.650.620.62177,412
4/16/20140.590.650.590.65313,478
4/15/20140.620.620.570.58301,882
4/14/20140.610.640.610.6228,678
4/11/20140.620.630.610.6181,908
4/10/20140.620.670.610.63261,749
4/9/20140.590.650.590.63248,618
4/8/20140.590.600.570.59105,729
4/7/20140.620.630.590.61359,982
4/4/20140.640.650.600.6195,229
4/3/20140.620.620.600.62102,195
4/2/20140.610.610.560.61370,092
4/1/20140.600.600.560.5967,832
3/31/20140.570.600.550.59322,738
3/28/20140.540.580.530.57148,867
3/27/20140.550.600.550.55453,558
3/26/20140.590.620.550.55634,117
3/25/20140.620.660.580.62796,964
3/24/20140.700.700.600.63309,884
3/21/20140.600.700.590.70853,513
3/20/20140.640.640.590.60186,448
3/19/20140.680.690.630.63216,241
3/18/20140.660.680.630.67160,780
3/17/20140.650.680.630.66899,395
3/14/20140.570.650.570.62769,510
3/13/20140.570.580.570.5778,320
3/12/20140.570.590.570.57159,620
3/11/20140.590.610.560.57254,146
3/10/20140.570.620.570.58574,240
Trading Center