$0.58 +0.01 (%) Hooper Holmes Inc - AMEX

Feb. 26, 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
2/26/20150.570.630.550.58100,354
2/25/20150.550.580.520.5711,764
2/24/20150.600.600.560.5654,842
2/23/20150.550.620.550.5997,534
2/20/20150.580.600.540.5838,969
2/19/20150.550.600.550.57156,043
2/18/20150.560.560.550.5655,728
2/17/20150.540.560.540.56180,500
2/13/20150.520.540.510.54143,776
2/12/20150.510.510.500.5125,501
2/11/20150.520.520.460.5149,891
2/10/20150.460.520.460.51149,354
2/9/20150.450.490.450.4873,185
2/6/20150.470.490.470.4852,871
2/5/20150.470.490.470.4927,036
2/4/20150.470.490.470.4937,463
2/3/20150.480.490.480.4952,688
2/2/20150.470.490.470.4827,958
1/30/20150.460.490.460.4851,307
1/29/20150.470.490.470.4836,912
1/28/20150.470.490.470.4911,901
1/27/20150.480.490.470.4815,498
1/26/20150.480.490.480.4925,147
1/23/20150.460.490.460.4830,426
1/22/20150.490.490.470.4844,035
1/21/20150.460.490.460.493,369
1/20/20150.440.480.440.4672,876
1/16/20150.460.490.460.4687,284
1/15/20150.490.490.450.4694,450
1/14/20150.490.490.450.4995,697
1/13/20150.480.500.480.4959,951
1/12/20150.490.500.470.5069,213
1/9/20150.480.510.470.5057,534
1/8/20150.510.510.480.51117,648
1/7/20150.500.500.440.50228,442
1/6/20150.510.510.490.51136,971
1/5/20150.500.510.500.51123,039
1/2/20150.500.530.500.5164,167
12/31/20140.520.520.510.5243,111
12/30/20140.510.530.500.5270,818
12/29/20140.490.530.490.52110,897
12/26/20140.530.530.520.5214,684
12/24/20140.530.530.530.53415
12/23/20140.500.530.500.536,553
12/22/20140.490.530.490.52123,295
12/19/20140.500.530.500.5083,965
12/18/20140.520.530.490.53146,603
12/17/20140.500.520.500.5259,917
12/16/20140.490.510.490.50122,342
12/15/20140.500.510.500.5184,118
12/12/20140.500.510.500.5069,325
12/11/20140.490.530.490.51221,106
12/10/20140.500.530.490.49182,107
12/9/20140.530.540.510.5317,163
12/8/20140.510.540.490.50302,568
12/5/20140.540.550.510.52206,483
12/4/20140.520.550.520.5395,255
12/3/20140.530.550.520.5422,592
12/2/20140.530.580.520.52322,352
12/1/20140.590.590.510.5480,925
11/28/20140.560.580.550.5526,301
11/26/20140.560.590.550.56201,157
11/25/20140.560.570.550.5760,870
11/24/20140.540.600.540.55159,415
11/21/20140.550.580.520.56149,025
11/20/20140.560.590.550.55171,746
11/19/20140.550.570.550.572,116
11/18/20140.580.580.560.5680,313
11/17/20140.550.580.550.56212,491
11/14/20140.590.590.560.58102,755
11/13/20140.600.630.580.59398,306
11/12/20140.560.600.550.5673,065
11/11/20140.600.600.560.5635,418
11/10/20140.600.600.560.5999,767
11/7/20140.560.580.550.5867,992
11/6/20140.590.600.530.55264,708
11/5/20140.580.600.570.5756,684
11/4/20140.600.600.570.5738,674
11/3/20140.540.600.540.5974,036
10/31/20140.570.600.540.55239,248
10/30/20140.600.600.550.55161,341
10/29/20140.570.600.570.5983,435
10/28/20140.600.610.560.60450,570
10/27/20140.590.640.540.60304,717
10/24/20140.590.590.560.5690,195
10/23/20140.600.600.550.5725,461
10/22/20140.530.590.530.58114,911
10/21/20140.510.560.510.5688,384
10/20/20140.500.530.500.5368,939
10/17/20140.510.550.480.52209,947
10/16/20140.510.560.510.5611,503
10/15/20140.560.560.500.53130,789
10/14/20140.520.560.510.5669,292
10/13/20140.530.550.520.5430,553
10/10/20140.540.560.540.5525,976
10/9/20140.560.570.520.5662,238
10/8/20140.550.600.520.56211,783
10/7/20140.600.600.540.55361,901
10/6/20140.590.610.560.58112,995
10/3/20140.600.620.590.5961,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center