Hooper Holmes, Inc. Historical Stock Prices

HH 
$0.48
*  
0.0002
0.04%
Get HH Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading HH now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.47  0.49  0.46  0.48 51,307
01/30/2015 0.46 0.49 0.46 0.48 51,307
01/29/2015 0.4725 0.4899 0.4725 0.4798 36,912
01/28/2015 0.47 0.49 0.47 0.49 11,901
01/27/2015 0.48 0.485 0.47 0.48 15,498
01/26/2015 0.481 0.49 0.4775 0.49 25,147
01/23/2015 0.46 0.4892 0.46 0.48 30,426
01/22/2015 0.49 0.49 0.47 0.48 44,035
01/21/2015 0.46 0.49 0.46 0.49 3,369
01/20/2015 0.4401 0.48 0.4401 0.46 72,876
01/16/2015 0.46 0.49 0.46 0.46 87,284
01/15/2015 0.4898 0.4898 0.45 0.462 94,450
01/14/2015 0.49 0.49 0.451 0.4898 95,697
01/13/2015 0.48 0.5 0.48 0.49 59,951
01/12/2015 0.49 0.5 0.4699 0.5 69,213
01/09/2015 0.4801 0.5087 0.47 0.5 57,534
01/08/2015 0.509 0.51 0.48 0.51 117,648
01/07/2015 0.5 0.5 0.4359 0.5 228,442
01/06/2015 0.51 0.51 0.49 0.51 136,971
01/05/2015 0.5 0.5101 0.5 0.508 123,039
01/02/2015 0.5 0.53 0.5 0.5116 64,167
12/31/2014 0.52 0.52 0.5105 0.515 43,111
12/30/2014 0.51 0.53 0.5015 0.515 70,818
12/29/2014 0.4901 0.53 0.4901 0.52 110,897
12/26/2014 0.529 0.529 0.515 0.52 14,684
12/24/2014 0.529 0.529 0.529 0.529 415
12/23/2014 0.5 0.5286 0.5 0.5259 6,553
12/22/2014 0.4901 0.5289 0.4901 0.5199 123,295
12/19/2014 0.5001 0.5288 0.5 0.5 83,965
12/18/2014 0.5165 0.529 0.4936 0.529 146,603
12/17/2014 0.501 0.52 0.5 0.52 59,917
12/16/2014 0.4861 0.511 0.4861 0.5 122,342
12/15/2014 0.5 0.511 0.5 0.511 84,118
12/12/2014 0.5 0.511 0.4946 0.5015 69,325
12/11/2014 0.485 0.5298 0.485 0.511 221,106
12/10/2014 0.503 0.529 0.49 0.49 182,107
12/09/2014 0.53 0.54 0.5103 0.53 17,163
12/08/2014 0.51 0.54 0.49 0.5 302,568
12/05/2014 0.54 0.5499 0.51 0.52 206,483
12/04/2014 0.52 0.5498 0.515 0.5343 95,255
12/03/2014 0.53 0.55 0.52 0.5378 22,592
12/02/2014 0.53 0.575 0.521 0.521 322,352
12/01/2014 0.585 0.585 0.5126 0.5437 80,925
11/28/2014 0.555 0.58 0.55 0.5532 26,301
11/26/2014 0.56 0.585 0.55 0.555 201,157
11/25/2014 0.56 0.57 0.5521 0.57 60,870
11/24/2014 0.54 0.5998 0.54 0.55 159,415
11/21/2014 0.55 0.58 0.52 0.56 149,025
11/20/2014 0.56 0.588 0.5499 0.5499 171,746
11/19/2014 0.5501 0.5698 0.5501 0.5675 2,116
11/18/2014 0.58 0.58 0.56 0.5616 80,313
11/17/2014 0.5521 0.5821 0.5502 0.56 212,491
11/14/2014 0.5899 0.5899 0.56 0.58 102,755
11/13/2014 0.6 0.6298 0.5798 0.5899 398,306
11/12/2014 0.56 0.5998 0.5501 0.555 73,065
11/11/2014 0.6 0.6 0.56 0.5601 35,418
11/10/2014 0.6 0.6 0.56 0.5896 99,767
11/07/2014 0.56 0.58 0.55 0.5799 67,992
11/06/2014 0.5849 0.5998 0.53 0.545 264,708
11/05/2014 0.58 0.5999 0.57 0.57 56,684
11/04/2014 0.6 0.6 0.57 0.57 38,674
11/03/2014 0.54 0.5993 0.54 0.5869 74,036
10/31/2014 0.57 0.6 0.54 0.55 239,248
10/30/2014 0.6 0.6 0.55 0.55 161,341
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?