$0.12 -0.00 (%) Hooper Holmes Inc - AMEX

Feb. 12, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
2/12/20160.110.120.110.12138,751
2/11/20160.120.130.090.12120,716
2/10/20160.110.120.110.12220,191
2/9/20160.100.110.100.11219,405
2/8/20160.100.110.090.11306,520
2/5/20160.110.120.100.11344,558
2/4/20160.130.130.100.11582,366
2/3/20160.150.150.110.12351,456
2/2/20160.130.140.110.12370,088
2/1/20160.150.150.130.13128,918
1/29/20160.140.150.130.14505,003
1/28/20160.150.160.120.141,343,256
1/27/20160.120.150.110.131,445,227
1/26/20160.120.130.110.11388,580
1/25/20160.120.130.110.12147,796
1/22/20160.090.130.090.11520,935
1/21/20160.100.100.090.09273,137
1/20/20160.120.130.090.11497,410
1/19/20160.120.140.100.132,090,312
1/15/20160.060.130.060.112,559,743
1/14/20160.060.060.060.0686,470
1/13/20160.060.070.060.0671,063
1/12/20160.060.070.060.06388,622
1/11/20160.060.070.060.0631,872
1/8/20160.070.070.060.06400,198
1/7/20160.070.070.050.06384,630
1/6/20160.070.070.060.06295,376
1/5/20160.070.070.070.07109,786
1/4/20160.080.080.060.07488,150
12/31/20150.070.080.060.06507,720
12/30/20150.070.070.070.07390,237
12/29/20150.060.070.060.07312,670
12/28/20150.070.080.060.06638,079
12/24/20150.070.070.070.07644,062
12/23/20150.070.080.070.07510,871
12/22/20150.080.080.070.07301,730
12/21/20150.070.080.070.08267,368
12/18/20150.060.070.060.071,523,865
12/17/20150.060.070.060.061,044,289
12/16/20150.060.070.060.06637,231
12/15/20150.080.090.070.07864,423
12/14/20150.080.080.070.08583,519
12/11/20150.090.090.090.09465,357
12/10/20150.090.100.080.09400,278
12/9/20150.110.110.090.09448,500
12/8/20150.110.110.100.10352,084
12/7/20150.110.130.100.10576,216
12/4/20150.120.130.110.12343,271
12/3/20150.120.120.110.1294,238
12/2/20150.130.130.110.12512,391
12/1/20150.130.140.130.13907,845
11/30/20150.130.140.130.1342,038
11/27/20150.130.130.130.13419
11/25/20150.130.140.130.1454,784
11/24/20150.130.140.130.145,408
11/23/20150.130.140.130.1358,192
11/20/20150.130.140.130.1341,143
11/19/20150.140.140.130.1439,111
11/18/20150.140.140.130.1431,869
11/17/20150.140.140.130.14248,187
11/16/20150.150.150.140.1543,276
11/13/20150.160.160.140.14582,717
11/12/20150.190.190.140.151,619,904
11/11/20150.200.230.200.23208,338
11/10/20150.200.210.190.21231,555
11/9/20150.180.210.170.21424,429
11/6/20150.170.180.170.17588,505
11/5/20150.170.170.160.17370,509
11/4/20150.140.170.140.16374,841
11/3/20150.150.150.150.15243,575
11/2/20150.150.150.140.15274,434
10/30/20150.150.150.140.1476,394
10/29/20150.140.150.140.15183,101
10/28/20150.130.150.130.14130,600
10/27/20150.130.140.130.1313,478
10/26/20150.130.140.130.13114,341
10/23/20150.140.140.130.1446,807
10/22/20150.140.140.130.1314,200
10/21/20150.140.140.130.1392,521
10/20/20150.140.140.140.14182,576
10/19/20150.150.150.140.1487,940
10/16/20150.140.150.140.15182,381
10/15/20150.150.150.140.14272,567
10/14/20150.150.150.150.15136,770
10/13/20150.140.170.140.15209,281
10/12/20150.140.150.140.14378,187
10/9/20150.150.150.140.14229,539
10/8/20150.170.170.140.15529,121
10/7/20150.140.170.140.151,901,201
10/6/20150.120.130.110.134,610,026
10/5/20150.120.130.110.1286,691
10/2/20150.110.130.110.12150,751
10/1/20150.110.120.110.11132,788
9/30/20150.130.130.110.1189,321
9/29/20150.130.130.120.12336,327
9/28/20150.130.140.110.13270,508
9/25/20150.150.150.130.14136,275
9/24/20150.140.150.140.1488,794
9/23/20150.150.150.140.14142,329
9/22/20150.150.160.120.14330,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center