$0.52 -0.05 (%) Hooper Holmes Inc - AMEX

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
3/31/20150.550.550.510.52159,080
3/30/20150.550.570.550.5739,346
3/27/20150.550.550.540.5445,006
3/26/20150.540.550.520.5458,337
3/25/20150.540.560.540.5552,529
3/24/20150.530.560.530.5633,672
3/23/20150.530.550.530.559,532
3/20/20150.550.570.530.5385,681
3/19/20150.560.570.540.5489,263
3/18/20150.530.570.530.57120,739
3/17/20150.560.570.560.5710,396
3/16/20150.560.580.540.5749,899
3/13/20150.540.580.540.5736,497
3/12/20150.580.580.540.5838,725
3/11/20150.570.580.530.5441,716
3/10/20150.540.560.540.5631,221
3/9/20150.540.560.540.5559,932
3/6/20150.540.570.540.5796,001
3/5/20150.570.570.560.5636,006
3/4/20150.560.600.560.5826,163
3/3/20150.570.580.560.5841,212
3/2/20150.580.590.570.5792,608
2/27/20150.590.590.560.59149,819
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center