$0.56 +0.03 (%) Hooper Holmes Inc - AMEX

Oct. 21, 2014 | 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
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
10/2/20140.650.650.590.6054,619
10/1/20140.600.640.590.6331,260
9/30/20140.630.630.600.6148,441
9/29/20140.580.630.580.6373,739
9/26/20140.620.640.580.59163,694
9/25/20140.640.640.600.61197,085
9/24/20140.650.660.640.66134,034
9/23/20140.620.660.610.63278,121
9/22/20140.560.600.550.59165,646
9/19/20140.590.620.560.56207,201
9/18/20140.620.620.580.5924,790
9/17/20140.570.640.570.6121,005
9/16/20140.570.600.550.6082,876
9/15/20140.600.640.580.59228,452
9/12/20140.640.650.620.6352,372
9/11/20140.650.670.630.64128,589
9/10/20140.660.680.650.67143,159
9/9/20140.670.680.660.6761,037
9/8/20140.680.680.660.6870,359
9/5/20140.670.680.670.6722,300
9/4/20140.660.680.660.6773,784
9/3/20140.690.690.670.6758,375
9/2/20140.670.680.660.6639,821
8/29/20140.690.690.670.6768,543
8/28/20140.690.700.660.70164,863
8/27/20140.710.730.700.7161,724
8/26/20140.720.730.680.7191,898
8/25/20140.690.720.690.72114,642
8/22/20140.670.710.670.7018,809
8/21/20140.680.690.680.697,246
8/20/20140.680.690.660.6975,566
8/19/20140.660.690.660.6859,802
8/18/20140.670.690.650.66105,850
8/15/20140.660.680.660.6764,409
8/14/20140.680.710.650.67187,688
8/13/20140.710.720.670.69131,237
8/12/20140.730.730.700.70396,903
8/11/20140.730.730.700.732,361
8/8/20140.710.730.680.73123,388
8/7/20140.730.730.700.72123,858
8/6/20140.720.720.720.7247,302
8/5/20140.680.730.670.7283,186
8/4/20140.660.730.660.71132,284
8/1/20140.670.700.660.6680,070
7/31/20140.730.730.670.69465,560
7/30/20140.750.750.700.73312,016
7/29/20140.760.770.740.75155,900
7/28/20140.770.790.750.7779,414
7/25/20140.770.800.770.7926,954
7/24/20140.780.790.760.7730,346
7/23/20140.780.800.780.7849,201
7/22/20140.800.800.770.7839,559
7/21/20140.800.800.770.7938,282
7/18/20140.780.820.760.77149,404
7/17/20140.830.830.770.79266,928
7/16/20140.800.830.760.80105,565
7/15/20140.800.820.780.8060,248
7/14/20140.820.820.790.7983,071
7/11/20140.800.800.770.7924,633
7/10/20140.770.790.760.7833,551
7/9/20140.770.780.730.7860,596
7/8/20140.750.790.730.7694,135
7/7/20140.780.780.750.78116,016
7/3/20140.830.830.750.76352,552
7/2/20140.750.820.740.79489,755
7/1/20140.760.760.730.75146,961
6/30/20140.750.760.730.7564,481
6/27/20140.750.760.720.7590,564
6/26/20140.740.750.710.73190,960
6/25/20140.700.740.690.73427,035
6/24/20140.710.710.670.69141,079
6/23/20140.680.720.660.69351,551
6/20/20140.680.680.660.6860,565
6/19/20140.670.680.670.6742,682
6/18/20140.640.680.640.6867,672
6/17/20140.670.690.650.6931,812
6/16/20140.670.690.650.6753,679
6/13/20140.660.680.630.6898,054
6/12/20140.640.680.640.6892,165
6/11/20140.660.670.650.6663,652
6/10/20140.680.680.630.6536,211
6/9/20140.690.690.610.65256,987
6/6/20140.700.700.680.6885,482
6/5/20140.720.730.690.70162,530
6/4/20140.680.700.670.6765,895
6/3/20140.700.700.680.6872,111
6/2/20140.730.730.680.69238,527
5/30/20140.760.770.680.71513,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center