Home > Quotes > HOLL > Historical Prices
HOLL

Hollywood Media Corp. Historical Stock Prices

$1.4199
*  
0.0299
  negative  
2.15%
Get HOLL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOLL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.42  1.42  1.33  1.4199 27,624
05/20/2013 1.4 1.41 1.32 1.39 2,025
05/17/2013 1.4 1.41 1.4 1.41 1,823
05/16/2013 1.41 1.41 1.33 1.33 600
05/15/2013 1.4 1.42 1.32 1.32 7,000
05/14/2013 1.38 1.38 1.38 1.38 3,500
05/13/2013 1.33 1.41 1.32 1.39 13,400
05/10/2013 1.35 1.42 1.31 1.42 23,990
05/09/2013 1.41 1.41 1.3445 1.41 2,900
05/08/2013 1.35 1.41 1.35 1.35 1,400
05/07/2013 1.39 1.42 1.34 1.42 8,635
05/06/2013 1.42 1.42 1.34 1.42 4,360
05/03/2013 1.37 1.42 1.36 1.42 3,500
05/02/2013 1.45 1.45 1.36 1.42 5,900
05/01/2013 1.44 1.45 1.34 1.35 22,736
04/30/2013 1.34 1.38 1.34 1.38 3,747
04/29/2013 1.38 1.38 1.35 1.3799 38,970
04/26/2013 1.38 1.38 1.38 1.38 00
04/25/2013 1.35 1.38 1.34 1.38 1,400
04/24/2013 1.34 1.38 1.34 1.38 3,344
04/23/2013 1.38 1.38 1.362 1.38 798
04/22/2013 1.3469 1.37 1.3469 1.37 950
04/19/2013 1.4 1.4 1.3512 1.38 1,077
04/18/2013 1.34 1.43 1.34 1.39 27,540
04/17/2013 1.36 1.36 1.36 1.36 300
04/16/2013 1.38 1.38 1.37 1.3782 2,200
04/15/2013 1.36 1.37 1.34 1.37 500
04/12/2013 1.35 1.38 1.34 1.38 18,774
04/11/2013 1.348 1.37 1.32 1.37 22,005
04/10/2013 1.33 1.38 1.33 1.38 5,209
04/09/2013 1.37 1.37 1.31 1.37 2,400
04/08/2013 1.36 1.37 1.31 1.36 1,000
04/05/2013 1.38 1.38 1.3 1.38 7,300
04/04/2013 1.36 1.36 1.31 1.31 700
04/03/2013 1.33 1.44 1.33 1.4 2,728
04/02/2013 1.33 1.47 1.32 1.35 34,189
04/01/2013 1.29 1.32 1.29 1.32 2,100
03/28/2013 1.28 1.32 1.25 1.25 2,843
03/27/2013 1.28 1.33 1.22 1.29 25,900
03/26/2013 1.33 1.33 1.3009 1.32 1,050
03/25/2013 1.32 1.33 1.23 1.33 2,420
03/22/2013 1.33 1.33 1.32 1.32 900
03/21/2013 1.32 1.33 1.22 1.32 16,776
03/20/2013 1.23 1.35 1.21 1.29 47,460
03/19/2013 1.28 1.3 1.28 1.3 2,500
03/18/2013 1.28 1.33 1.28 1.32 2,903
03/15/2013 1.29 1.33 1.24 1.33 12,378
03/14/2013 1.29 1.35 1.26 1.33 9,485
03/13/2013 1.36 1.36 1.3599 1.3599 400
03/12/2013 1.31 1.36 1.28 1.36 11,300
03/11/2013 1.29 1.36 1.29 1.36 13,000
03/08/2013 1.34 1.34 1.28 1.33 65,726
03/07/2013 1.29 1.33 1.28 1.28 12,014
03/06/2013 1.3 1.34 1.3 1.34 4,780
03/05/2013 1.28 1.34 1.28 1.3 43,200
03/04/2013 1.27 1.32 1.25 1.32 35,900
03/01/2013 1.35 1.35 1.3152 1.34 1,200
02/28/2013 1.33 1.33 1.3 1.32 13,300
02/27/2013 1.3048 1.33 1.3048 1.32 1,100
02/26/2013 1.31 1.33 1.27 1.33 15,851
02/25/2013 1.28 1.36 1.28 1.36 1,252
02/22/2013 1.32 1.38 1.3 1.31 1,551
02/21/2013 1.29 1.38 1.29 1.35 12,500
02/20/2013 1.36 1.36 1.35 1.35 200
02/19/2013 1.35 1.38 1.22 1.35 66,774
02/15/2013 1.34 1.4 1.23 1.27 11,335
02/14/2013 1.27 1.34 1.23 1.3 19,388
02/13/2013 1.3 1.3 1.3 1.3 00
02/12/2013 1.3 1.3 1.269 1.3 22,295
02/11/2013 1.3 1.33 1.28 1.31 12,200
02/08/2013 1.32 1.35 1.29 1.32 24,775
02/07/2013 1.29 1.36 1.29 1.35 30,891
02/06/2013 1.3 1.37 1.29 1.33 3,800
02/05/2013 1.3 1.36 1.28 1.28 19,150
02/04/2013 1.37 1.37 1.3 1.33 13,600
02/01/2013 1.35 1.35 1.32 1.35 6,100
01/31/2013 1.31 1.43 1.3 1.32 28,611
01/30/2013 1.34 1.42 1.29 1.29 43,370
01/29/2013 1.42 1.42 1.34 1.345 18,147
01/28/2013 1.39 1.43 1.34 1.4 27,325
01/25/2013 1.45 1.45 1.39 1.42 3,700
01/24/2013 1.39 1.45 1.36 1.4 511,972
01/23/2013 1.4 1.45 1.38 1.45 14,700
01/22/2013 1.36 1.4 1.35 1.4 13,085
01/18/2013 1.4 1.4 1.34 1.4 48,400
01/17/2013 1.4 1.4 1.37 1.39 5,900
01/16/2013 1.38 1.39 1.35 1.35 11,500
01/15/2013 1.39 1.4 1.35 1.39 11,500
01/14/2013 1.4 1.4 1.33 1.37 24,100
01/11/2013 1.4 1.4 1.33 1.35 41,500
01/10/2013 1.4 1.4 1.314 1.37 12,100
01/09/2013 1.41 1.41 1.34 1.34 28,600
01/08/2013 1.39 1.43 1.37 1.4299 43,685
01/07/2013 1.34 1.4 1.31 1.39 23,159
01/04/2013 1.36 1.42 1.29 1.35 20,738
01/03/2013 1.33 1.42 1.33 1.42 14,700
01/02/2013 1.4 1.47 1.38 1.44 6,076
12/31/2012 1.34 1.45 1.34 1.35 5,643
12/28/2012 1.46 1.47 1.33 1.33 16,479
12/27/2012 1.47 1.48 1.35 1.41 8,168
12/26/2012 1.48 1.48 1.35 1.4 15,900
12/24/2012 1.46 1.47 1.33 1.43 6,250
12/21/2012 1.35 1.43 1.35 1.35 10,190
12/20/2012 1.35 1.43 1.35 1.43 5,157
12/19/2012 1.3201 1.39 1.3201 1.38 1,178
12/18/2012 1.38 1.39 1.338 1.39 27,134
12/17/2012 1.37 1.37 1.37 1.37 00
12/14/2012 1.32 1.37 1.32 1.37 24,400
12/13/2012 1.38 1.38 1.33 1.37 3,336
12/12/2012 1.32 1.42 1.32 1.35 2,300
12/11/2012 1.39 1.39 1.32 1.33 19,300
12/10/2012 1.37 1.37 1.36 1.36 1,400
12/07/2012 1.36 1.4 1.36 1.4 2,000
12/06/2012 1.32 1.4 1.32 1.35 9,385
12/05/2012 1.44 1.45 1.3572 1.43 7,200
12/04/2012 1.37 1.44 1.32 1.4 23,766
12/03/2012 1.3685 1.3685 1.3685 1.3685 00
11/30/2012 1.37 1.37 1.318 1.3685 6,900
11/29/2012 1.32 1.38 1.32 1.32 98,680
11/28/2012 1.34 1.37 1.34 1.37 49,600
11/27/2012 1.35 1.37 1.2 1.34 3,026
11/26/2012 1.25 1.32 1.25 1.26 1,300
11/23/2012 1.38 1.38 1.32 1.32 48,521
11/21/2012 1.4 1.4 1.34 1.34 10,300
11/20/2012 1.38 1.45 1.344 1.43 800
11/19/2012 1.32 1.32 1.32 1.32 100
11/16/2012 1.38 1.39 1.3601 1.39 1,500
11/15/2012 1.33 1.33 1.33 1.33 200
11/14/2012 1.38 1.38 1.38 1.38 00
11/13/2012 1.44 1.44 1.33 1.38 3,500
11/12/2012 1.36 1.37 1.34 1.34 3,900
11/09/2012 1.37 1.38 1.33 1.33 11,951
11/08/2012 1.38 1.41 1.32 1.32 29,904
11/07/2012 1.44 1.44 1.44 1.44 00
11/06/2012 1.36 1.44 1.36 1.44 1,200
11/05/2012 1.44 1.44 1.44 1.44 00
11/02/2012 1.4 1.44 1.3999 1.44 20,195
11/01/2012 1.39 1.39 1.39 1.39 00
10/31/2012 1.34 1.39 1.339 1.39 4,100
10/26/2012 1.36 1.42 1.36 1.36 12,150
10/25/2012 1.42 1.42 1.33 1.33 1,148
10/24/2012 1.39 1.42 1.3596 1.3596 1,287
10/23/2012 1.31 1.32 1.3 1.32 11,978
10/22/2012 1.31 1.31 1.31 1.31 00
10/19/2012 1.35 1.44 1.29 1.31 87,600
10/18/2012 1.39 1.39 1.38 1.38 2,020
10/17/2012 1.35 1.43 1.35 1.37 123,868
10/16/2012 1.34 1.34 1.34 1.34 00
10/15/2012 1.34 1.3401 1.33 1.34 3,304
10/12/2012 1.44 1.44 1.32 1.38 5,871
10/11/2012 1.44 1.44 1.43 1.43 8,142
10/10/2012 1.42 1.44 1.42 1.44 7,271
10/09/2012 1.31 1.45 1.3 1.4 419,161
10/08/2012 1.23 1.25 1.23 1.25 200
10/05/2012 1.22 1.29 1.21 1.22 1,500
10/04/2012 1.25 1.28 1.25 1.25 26,342
10/03/2012 1.34 1.34 1.26 1.27 38,383
10/02/2012 1.42 1.42 1.42 1.42 00
10/01/2012 1.42 1.42 1.42 1.42 100
09/28/2012 1.44 1.44 1.44 1.44 100
09/27/2012 1.37 1.506 1.32 1.36 12,482
09/26/2012 1.36 1.36 1.36 1.36 500
09/25/2012 1.35 1.39 1.31 1.31 6,970
09/24/2012 1.45 1.45 1.32 1.32 3,200
09/21/2012 1.37 1.4501 1.37 1.4 14,912
09/20/2012 1.36 1.3633 1.32 1.32 24,700
09/19/2012 1.42 1.42 1.31 1.34 7,567
09/18/2012 1.32 1.43 1.31 1.31 2,100
09/17/2012 1.4 1.4 1.32 1.33 3,566
09/14/2012 1.25 1.4 1.24 1.4 76,574
09/13/2012 1.23 1.25 1.21 1.21 8,267
09/12/2012 1.22 1.25 1.22 1.25 9,300
09/11/2012 1.24 1.24 1.23 1.23 400
09/10/2012 1.24 1.24 1.23 1.23 5,100
09/07/2012 1.3 1.3 1.25 1.25 11,856
09/06/2012 1.33 1.33 1.27 1.27 5,100
09/05/2012 1.34 1.38 1.27 1.27 2,500
09/04/2012 1.26 1.26 1.26 1.26 593
08/31/2012 1.35 1.36 1.26 1.26 1,105
08/30/2012 1.36 1.36 1.25 1.32 4,800
08/29/2012 1.27 1.33 1.27 1.33 2,300
08/28/2012 1.31 1.31 1.31 1.31 100
08/27/2012 1.31 1.31 1.31 1.31 00
08/24/2012 1.31 1.31 1.31 1.31 200
08/23/2012 1.28 1.31 1.28 1.31 1,900
08/22/2012 1.31 1.32 1.24 1.31 1,000
08/21/2012 1.3 1.33 1.23 1.29 135,658
08/20/2012 1.33 1.33 1.25 1.33 20,600
08/17/2012 1.38 1.38 1.27 1.29 5,780
08/16/2012 1.27 1.27 1.27 1.27 1,200
08/15/2012 1.38 1.38 1.315 1.33 1,000
08/14/2012 1.33 1.45 1.26 1.3 7,279
08/13/2012 1.36 1.36 1.36 1.36 100
08/10/2012 1.33 1.33 1.3 1.33 2,400
08/09/2012 1.282 1.33 1.28 1.3 38,800
08/08/2012 1.33 1.33 1.33 1.33 00
08/07/2012 1.33 1.33 1.33 1.33 00
08/06/2012 1.28 1.33 1.28 1.33 5,874
08/03/2012 1.25 1.28 1.25 1.26 53,565
08/02/2012 1.27 1.39 1.25 1.26 55,610
08/01/2012 1.28 1.4 1.25 1.27 4,125
07/31/2012 1.29 1.29 1.25 1.27 3,986
07/30/2012 1.27 1.27 1.26 1.26 200
07/27/2012 1.3 1.3 1.26 1.26 200
07/26/2012 1.29 1.3 1.28 1.28 10,200
07/25/2012 1.27 1.32 1.27 1.32 7,700
07/24/2012 1.3 1.3 1.3 1.3 00
07/23/2012 1.3 1.3 1.3 1.3 100
07/20/2012 1.29 1.3 1.29 1.3 7,200
07/19/2012 1.27 1.3 1.265 1.265 45,733
07/18/2012 1.34 1.35 1.29 1.29 900
07/17/2012 1.32 1.32 1.26 1.32 10,998
07/16/2012 1.32 1.44 1.31 1.35 17,000
07/13/2012 1.31 1.39 1.3 1.3 16,077
07/12/2012 1.31 1.32 1.29 1.3 19,000
07/11/2012 1.23 1.41 1.22 1.33 17,730
07/10/2012 1.2 1.23 1.2 1.23 3,800
07/09/2012 1.22 1.22 1.22 1.22 300
07/06/2012 1.25 1.25 1.15 1.15 21,349
07/05/2012 1.3 1.3 1.19 1.24 11,125
07/03/2012 1.18 1.3 1.18 1.25 6,300
07/02/2012 1.2 1.25 1.15 1.15 2,341
06/29/2012 1.21 1.25 1.19 1.23 2,400
06/28/2012 1.25 1.25 1.19 1.23 950
06/27/2012 1.21 1.24 1.18 1.2 3,400
06/26/2012 1.19 1.24 1.18 1.24 2,500
06/25/2012 1.25 1.25 1.18 1.21 2,422
06/22/2012 1.29 1.29 1.18 1.18 123,037
06/21/2012 1.25 1.25 1.19 1.23 3,000
06/20/2012 1.25 1.25 1.19 1.25 2,700
06/19/2012 1.25 1.25 1.25 1.25 200
06/18/2012 1.24 1.24 1.18 1.24 1,200
06/15/2012 1.18 1.25 1.18 1.24 7,215
06/14/2012 1.2 1.21 1.2 1.21 8,581
06/13/2012 1.2 1.2 1.18 1.18 2,500
06/12/2012 1.2 1.2 1.2 1.2 100
06/11/2012 1.2 1.2 1.18 1.18 8,288
06/08/2012 1.19 1.2 1.18 1.18 14,000
06/07/2012 1.21 1.234 1.14 1.2 5,200
06/06/2012 1.19 1.24 1.12 1.2 3,300
06/05/2012 1.16 1.25 1.13 1.2 5,254
06/04/2012 1.21 1.26 1.21 1.24 31,515
06/01/2012 1.26 1.28 1.18 1.18 3,017
05/31/2012 1.25 1.27 1.19 1.26 7,907
05/30/2012 1.24 1.25 1.2 1.2 2,646
05/29/2012 1.24 1.25 1.24 1.24 1,453
05/25/2012 1.39 1.39 1.2375 1.24 7,126
05/24/2012 1.22 1.25 1.19 1.25 2,100
05/23/2012 1.29 1.29 1.19 1.25 15,965
05/22/2012 1.25 1.35 1.23 1.25 22,482
05/21/2012 1.25 1.4 1.2299 1.25 36,232
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.