$0.12 -0.00 (%) Hooper Holmes Inc - NYSE Amex Equities

May. 25, 2016 | 12:53 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
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
5/4/20160.160.160.140.14674,858
5/3/20160.160.170.140.152,337,169
5/2/20160.140.180.140.153,525,653
4/29/20160.150.150.130.14171,840
4/28/20160.140.150.140.15209,783
4/27/20160.160.160.140.15244,135
4/26/20160.140.160.140.151,350,021
4/25/20160.130.140.130.14420,163
4/22/20160.130.130.130.1364,834
4/21/20160.130.140.130.13130,375
4/20/20160.130.130.130.13226,670
4/19/20160.140.140.130.13244,299
4/18/20160.140.140.130.13258,432
4/15/20160.130.140.120.13561,092
4/14/20160.130.130.120.13142,160
4/13/20160.130.130.120.13346,303
4/12/20160.120.130.120.12270,639
4/11/20160.120.130.120.12283,160
4/8/20160.130.130.120.12316,258
4/7/20160.130.140.120.13264,592
4/6/20160.130.130.130.13713,729
4/5/20160.130.130.120.13489,480
4/4/20160.140.150.130.14139,552
4/1/20160.140.140.130.14348,841
3/31/20160.140.150.130.14792,140
3/30/20160.150.150.140.14363,731
3/29/20160.150.160.140.141,829,849
3/28/20160.150.150.140.15493,862
3/24/20160.140.150.130.14410,769
3/23/20160.150.150.140.14395,014
3/22/20160.140.150.130.14543,425
3/21/20160.150.150.130.13594,893
3/18/20160.160.160.140.14570,345
3/17/20160.160.160.150.16278,586
3/16/20160.160.170.150.15732,832
3/15/20160.150.170.150.162,208,488
3/14/20160.140.150.130.151,358,295
3/11/20160.140.140.130.13829,049
3/10/20160.150.150.120.132,007,605
3/9/20160.140.180.140.155,101,843
3/8/20160.120.140.120.143,240,948
3/7/20160.110.120.110.11628,411
3/4/20160.110.110.110.11307,890
3/3/20160.110.110.110.11102,676
3/2/20160.110.110.110.1177,047
3/1/20160.100.110.100.11115,306
2/29/20160.110.120.100.11285,467
2/26/20160.110.110.110.11105,201
2/25/20160.110.110.100.11102,474
2/24/20160.120.120.110.11178,656
2/23/20160.120.120.110.1234,606
2/22/20160.120.120.110.1195,608
2/19/20160.120.120.110.1194,216
2/18/20160.120.120.120.12112,158
2/17/20160.120.120.110.1228,355
2/16/20160.110.120.110.1283,227
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center