Hooper Holmes Inc $0.62

down -0.02


17/4/2014 06:40 PM  |  AMEX : HH  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HH historical data

Date Open High Low Close Volume
4/17/20140.650.650.620.62177,412
4/16/20140.590.650.590.65313,478
4/15/20140.620.620.570.58301,882
4/14/20140.610.640.610.6228,678
4/11/20140.620.630.610.6181,908
4/10/20140.620.670.610.63261,749
4/9/20140.590.650.590.63248,618
4/8/20140.590.600.570.59105,729
4/7/20140.620.630.590.61359,982
4/4/20140.640.650.600.6195,229
4/3/20140.620.620.600.62102,195
4/2/20140.610.610.560.61370,092
4/1/20140.600.600.560.5967,832
3/31/20140.570.600.550.59322,738
3/28/20140.540.580.530.57148,867
3/27/20140.550.600.550.55453,558
3/26/20140.590.620.550.55634,117
3/25/20140.620.660.580.62796,964
3/24/20140.700.700.600.63309,884
3/21/20140.600.700.590.70853,513
3/20/20140.640.640.590.60186,448
3/19/20140.680.690.630.63216,241
3/18/20140.660.680.630.67160,780
3/17/20140.650.680.630.66899,395
3/14/20140.570.650.570.62769,510
3/13/20140.570.580.570.5778,320
3/12/20140.570.590.570.57159,620
3/11/20140.590.610.560.57254,146
3/10/20140.570.620.570.58574,240
3/7/20140.570.600.560.56314,914
3/6/20140.570.590.550.57165,830
3/5/20140.560.570.560.5626,204
3/4/20140.560.570.550.56151,824
3/3/20140.550.580.550.5761,339
2/28/20140.570.580.550.5574,946
2/27/20140.570.570.550.5749,025
2/26/20140.550.580.550.5786,454
2/25/20140.580.590.550.58267,334
2/24/20140.560.600.560.59174,373
2/21/20140.570.580.530.5799,209
2/20/20140.540.620.530.57364,120
2/19/20140.550.560.530.54153,006
2/18/20140.530.550.510.55124,269
2/14/20140.520.540.510.51225,852
2/13/20140.550.560.500.52355,386
2/12/20140.540.560.540.5566,168
2/11/20140.570.570.530.54146,257
2/10/20140.510.570.510.57194,310
2/7/20140.520.550.510.54226,810
2/6/20140.490.540.490.52306,579
2/5/20140.510.510.490.50187,984
2/4/20140.510.520.500.50386,329
2/3/20140.510.540.500.50333,736
1/31/20140.530.570.510.51460,621
1/30/20140.520.590.500.54719,649
1/29/20140.510.520.480.50198,199
1/28/20140.500.530.500.51102,024
1/27/20140.540.540.500.50279,046
1/24/20140.580.580.520.54264,957
1/23/20140.590.590.540.56329,249
1/22/20140.640.660.580.60574,971
1/21/20140.570.650.560.64867,449
1/17/20140.570.590.540.56145,077
1/16/20140.570.580.530.58178,426
1/15/20140.550.590.540.58950,353
1/14/20140.510.570.500.53430,842
1/13/20140.520.540.510.5187,673
1/10/20140.510.530.510.5285,490
1/9/20140.550.550.540.5514,396
1/8/20140.570.570.530.5554,983
1/7/20140.560.570.550.5797,984
1/6/20140.600.600.530.5361,405
1/3/20140.530.610.510.55571,216
1/2/20140.560.560.510.5337,592
12/31/20130.530.550.510.53195,894
12/30/20130.530.570.510.53191,593
12/27/20130.560.560.480.53129,095
12/26/20130.550.550.520.5214,308
12/24/20130.520.550.520.5337,282
12/23/20130.520.560.520.55166,272
12/20/20130.560.560.520.52158,438
12/19/20130.560.560.530.5667,955
12/18/20130.540.560.520.5597,299
12/17/20130.540.550.530.5418,805
12/16/20130.540.540.500.5252,441
12/13/20130.520.550.500.5034,753
12/12/20130.540.560.500.5088,615
12/11/20130.520.520.500.51133,267
12/10/20130.540.540.520.5249,389
12/9/20130.500.570.500.53549,528
12/6/20130.520.520.450.5081,132
12/5/20130.510.520.500.50211,617
12/4/20130.530.530.510.51138,090
12/3/20130.530.540.530.538,200
12/2/20130.540.560.530.5482,737
11/29/20130.550.570.540.54410,712
11/27/20130.550.550.530.54111,146
11/26/20130.540.560.540.55123,116
11/25/20130.530.560.530.5488,106
11/22/20130.540.540.520.5343,100
Trading Center