$0.78 -0.01 (%) Hooper Holmes Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
12/2/20160.790.800.780.7824,980
12/1/20160.790.800.790.7913,499
11/30/20160.810.850.800.8024,293
11/29/20160.780.830.780.8117,432
11/28/20160.830.830.800.8127,599
11/25/20160.830.840.810.8212,640
11/23/20160.920.920.850.8660,694
11/22/20160.971.000.920.9285,361
11/21/20160.911.210.910.97418,585
11/18/20160.820.940.790.91128,299
11/17/20160.890.900.820.8467,094
11/16/20160.850.900.840.85119,598
11/15/20160.810.830.800.8319,984
11/14/20160.800.820.800.815,345
11/11/20160.790.810.780.7927,651
11/10/20160.830.870.780.78230,021
11/9/20160.820.820.790.8217,482
11/8/20160.800.830.730.7984,553
11/7/20160.830.840.800.8026,311
11/4/20160.820.880.820.8230,943
11/3/20160.900.900.850.8548,998
11/2/20160.910.910.890.90317,072
11/1/20160.920.970.890.9122,223
10/31/20160.920.930.900.9230,437
10/28/20160.960.960.910.9251,202
10/27/20160.960.970.950.9634,535
10/26/20160.991.050.940.96146,457
10/25/20161.061.060.981.00109,157
10/24/20161.081.151.051.0748,119
10/21/20161.061.061.051.0516,483
10/20/20161.121.131.031.0877,547
10/19/20161.011.250.971.15820,663
10/18/20161.011.050.941.0099,825
10/17/20161.051.050.980.9865,205
10/14/20161.151.201.011.05167,191
10/13/20161.131.211.111.1272,589
10/12/20161.181.241.101.1684,798
10/11/20161.231.351.141.21217,867
10/10/20161.201.361.141.2388,362
10/7/20161.141.251.141.2121,209
10/6/20161.151.181.121.1813,067
10/5/20161.131.221.131.1642,990
10/4/20161.151.161.111.1429,171
10/3/20161.271.271.151.16103,085
9/30/20161.281.311.231.26138,366
9/29/20161.361.361.261.2857,569
9/28/20161.321.341.281.3353,713
9/27/20161.321.321.261.3057,782
9/26/20161.361.371.301.3585,214
9/23/20161.401.421.371.4017,216
9/22/20161.341.441.341.38118,561
9/21/20161.481.481.401.4144,491
9/20/20161.481.481.361.44123,834
9/19/20161.501.521.431.4547,625
9/16/20161.801.801.441.4562,987
9/15/20161.561.561.431.44239,653
9/14/20161.561.581.521.5781,556
9/13/20161.601.621.571.595,664
9/12/20161.561.641.521.60138,247
9/9/20161.631.641.591.5948,009
9/8/20161.651.681.571.6453,965
9/7/20161.641.791.611.66121,019
9/6/20161.531.831.521.6871,925
9/2/20161.501.611.451.54113,733
9/1/20161.481.521.481.5212,792
8/31/20161.571.581.451.5170,987
8/30/20161.421.551.421.50124,861
8/29/20161.501.591.491.5185,539
8/26/20161.491.551.491.5145,034
8/25/20161.571.571.501.5224,621
8/24/20161.591.611.521.5211,655
8/23/20161.641.641.521.5838,893
8/22/20161.511.601.461.58103,554
8/19/20161.631.711.531.60128,106
8/18/20161.701.711.631.6544,196
8/17/20161.661.841.621.68175,508
8/16/20161.721.771.601.68211,756
8/15/20161.671.851.581.75199,432
8/12/20161.661.731.531.69161,056
8/11/20161.791.791.661.71125,276
8/10/20161.731.891.591.75312,867
8/9/20161.651.851.571.72253,202
8/8/20161.661.911.621.70340,470
8/5/20161.511.661.471.63150,039
8/4/20161.521.531.471.5029,779
8/3/20161.551.561.511.5226,544
8/2/20161.531.591.521.538,572
8/1/20161.531.591.501.5013,001
7/29/20161.431.571.401.5456,764
7/28/20161.541.551.381.4994,443
7/27/20161.461.591.351.50133,650
7/26/20161.491.501.451.4529,869
7/25/20161.571.601.491.5125,214
7/22/20161.541.611.531.5646,397
7/21/20161.481.571.451.55147,276
7/20/20161.491.501.441.4928,244
7/19/20161.501.501.421.5042,319
7/18/20161.671.671.431.52144,161
7/15/20161.621.651.481.6547,462
7/14/20161.681.721.551.6365,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center