$1.35 -0.05 (%) Hooper Holmes Inc - NYSE Amex Equities

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
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
7/13/20161.591.871.581.69416,139
7/12/20161.272.421.271.682,520,310
7/11/20161.321.341.271.2729,056
7/8/20161.301.331.271.3319,825
7/7/20161.331.331.221.3295,791
7/6/20161.281.501.211.28126,204
7/5/20161.271.271.161.1950,756
7/1/20161.251.391.211.28161,426
6/30/20161.321.321.191.2129,420
6/29/20161.201.351.181.2770,622
6/28/20161.281.651.171.24183,012
6/27/20161.201.291.121.2672,997
6/24/20161.271.351.201.2844,227
6/23/20161.351.351.271.3224,778
6/22/20161.411.481.251.30122,368
6/21/20161.271.451.241.40192,626
6/20/20161.291.301.051.28124,122
6/17/20161.371.441.221.32119,542
6/16/20161.481.481.351.4419,445
6/15/20160.110.110.100.10685,864
6/14/20160.110.120.110.11235,047
6/13/20160.110.120.110.11247,054
6/10/20160.120.120.110.11388,615
6/9/20160.120.130.120.12150,342
6/8/20160.130.130.110.12424,323
6/7/20160.110.130.110.12245,024
6/6/20160.130.130.120.13176,442
6/3/20160.140.140.130.13304,550
6/2/20160.120.130.120.13403,413
6/1/20160.120.130.110.12366,225
5/31/20160.120.120.120.1285,440
5/27/20160.120.120.120.12256,331
5/26/20160.130.130.120.12310,699
5/25/20160.130.130.120.12786,618
5/24/20160.120.120.110.121,134,082
5/23/20160.110.120.100.11531,435
5/20/20160.100.100.100.10298,457
5/19/20160.110.110.100.10649,959
5/18/20160.110.110.100.10224,769
5/17/20160.110.110.100.11339,408
5/16/20160.110.110.100.10510,782
5/13/20160.120.120.100.11757,682
5/12/20160.140.140.120.12668,824
5/11/20160.130.140.120.13323,065
5/10/20160.130.140.120.12639,144
5/9/20160.140.140.120.13597,238
5/6/20160.150.150.140.14624,999
5/5/20160.140.150.140.14173,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center