Hollywood Media Corp. Historical Stock Prices

HOLL 
$1.29
*  
0.01
0.77%
Get HOLL Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading HOLL now


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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.29  1.29  1.29 840
09/15/2014 1.3 1.3 1.3 1.3 164
09/12/2014 1.3 1.31 1.3 1.31 4,600
09/11/2014 1.25 1.33 1.25 1.29 22,114
09/10/2014 1.34 1.35 1.31 1.31 47,575
09/09/2014 1.32 1.33 1.32 1.33 19,100
09/08/2014 1.3 1.31 1.295 1.31 14,022
09/05/2014 1.32 1.32 1.32 1.32 1,410
09/04/2014 1.35 1.35 1.31 1.32 41,743
09/03/2014 1.36 1.38 1.36 1.38 8,550
09/02/2014 1.37 1.38 1.37 1.38 64,524
08/29/2014 1.37 1.38 1.36 1.36 52,665
08/28/2014 1.37 1.37 1.37 1.37 00
08/27/2014 1.33 1.37 1.3 1.37 89,745
08/26/2014 1.38 1.38 1.38 1.38 00
08/25/2014 1.27 1.38 1.27 1.38 27,076
08/22/2014 1.28 1.28 1.25 1.27 27,810
08/21/2014 1.27 1.28 1.27 1.27 56,536
08/20/2014 1.21 1.21 1.21 1.21 00
08/19/2014 1.25 1.25 1.21 1.21 12,334
08/18/2014 1.26 1.26 1.24 1.26 9,237
08/15/2014 1.28 1.28 1.28 1.28 00
08/14/2014 1.26 1.28 1.26 1.28 500
08/13/2014 1.27 1.27 1.26 1.26 13,634
08/12/2014 1.26 1.26 1.26 1.26 00
08/11/2014 1.26 1.26 1.26 1.26 00
08/08/2014 1.26 1.26 1.26 1.26 500
08/07/2014 1.27 1.27 1.27 1.27 00
08/06/2014 1.26 1.27 1.26 1.27 12,334
08/05/2014 1.26 1.26 1.26 1.26 2,325
08/04/2014 1.29 1.29 1.23 1.24 12,915
08/01/2014 1.26 1.26 1.26 1.26 00
07/31/2014 1.32 1.33 1.26 1.26 3,475
07/30/2014 1.26 1.26 1.26 1.26 00
07/29/2014 1.26 1.26 1.26 1.26 00
07/28/2014 1.28 1.28 1.26 1.26 20,218
07/25/2014 1.29 1.29 1.29 1.29 00
07/24/2014 1.29 1.3 1.26 1.29 11,364
07/23/2014 1.29 1.36 1.27 1.3 27,258
07/22/2014 1.29 1.3 1.29 1.3 9,134
07/21/2014 1.28 1.31 1.26 1.26 17,704
07/18/2014 1.3 1.3 1.28 1.3 1,100
07/17/2014 1.36 1.37 1.31 1.31 26,100
07/16/2014 1.3 1.3 1.27 1.27 2,835
07/15/2014 1.31 1.31 1.28 1.28 10,565
07/14/2014 1.32 1.41 1.27 1.29 18,770
07/11/2014 1.34 1.34 1.28 1.29 22,527
07/10/2014 1.31 1.31 1.29 1.3 8,252
07/09/2014 1.29 1.29 1.29 1.29 00
07/08/2014 1.35 1.35 1.29 1.29 9,671
07/07/2014 1.35 1.36 1.35 1.36 4,047
07/03/2014 1.3 1.31 1.3 1.31 2,100
07/02/2014 1.33 1.33 1.31 1.31 16,500
07/01/2014 1.4 1.42 1.4 1.4 100,260
06/30/2014 1.4 1.41 1.4 1.4 62,813
06/27/2014 1.4 1.4 1.4 1.4 35,300
06/26/2014 1.35 1.35 1.3 1.33 23,900
06/25/2014 1.43 1.43 1.35 1.4 5,742
06/24/2014 1.31 1.34 1.31 1.31 9,205
06/23/2014 1.31 1.33 1.3 1.33 10,000
06/20/2014 1.25 1.33 1.25 1.33 13,833
06/19/2014 1.27 1.27 1.23 1.24 18,117
06/18/2014 1.27 1.27 1.27 1.27 9,437
06/17/2014 1.29 1.35 1.29 1.29 50,000
06/16/2014 1.25 1.25 1.23 1.23 15,437
06/13/2014 1.3 1.3 1.23 1.23 12,321
06/12/2014 1.32 1.32 1.3 1.3 13,313
06/11/2014 1.32 1.32 1.32 1.32 1,700
06/10/2014 1.32 1.33 1.32 1.33 12,031
06/09/2014 1.35 1.39 1.3 1.3 9,370
06/06/2014 1.35 1.35 1.32 1.32 121,199
06/05/2014 1.32 1.33 1.32 1.33 79,302
06/04/2014 1.3 1.3 1.26 1.28 20,310
06/03/2014 1.35 1.35 1.3 1.3 8,778
06/02/2014 1.3 1.35 1.3 1.35 13,031
05/30/2014 1.25 1.25 1.25 1.25 00
05/29/2014 1.31 1.31 1.25 1.25 6,990
05/28/2014 1.35 1.35 1.31 1.31 4,200
05/27/2014 1.31 1.31 1.31 1.31 2,427
05/23/2014 1.35 1.35 1.35 1.35 11,100
05/22/2014 1.36 1.41 1.35 1.35 19,565
05/21/2014 1.32 1.38 1.32 1.37 51,352
05/20/2014 1.27 1.35 1.27 1.3 52,357
05/19/2014 1.25 1.26 1.25 1.26 8,468
05/16/2014 1.24 1.24 1.24 1.24 100
05/15/2014 1.27 1.27 1.27 1.27 1,000
05/14/2014 1.25 1.35 1.25 1.3 24,542
05/13/2014 1.25 1.25 1.25 1.25 5,100
05/12/2014 1.23 1.23 1.23 1.23 8,537
05/09/2014 1.23 1.23 1.23 1.23 00
05/08/2014 1.23 1.23 1.23 1.23 164
05/07/2014 1.28 1.29 1.23 1.23 16,041
05/06/2014 1.23 1.25 1.23 1.25 47,371
05/05/2014 1.23 1.27 1.23 1.27 23,681
05/02/2014 1.25 1.26 1.24 1.26 9,568
05/01/2014 1.25 1.27 1.25 1.27 30,100
04/30/2014 1.25 1.25 1.25 1.25 100
04/29/2014 1.26 1.27 1.25 1.27 17,194
04/28/2014 1.27 1.27 1.27 1.27 900
04/25/2014 1.22 1.22 1.22 1.22 1,300
04/24/2014 1.21 1.21 1.21 1.21 885
04/23/2014 1.26 1.26 1.26 1.26 500
04/22/2014 1.26 1.26 1.26 1.26 8,204
04/21/2014 1.28 1.28 1.28 1.28 146
04/17/2014 1.33 1.33 1.26 1.26 6,300
04/16/2014 1.26 1.26 1.26 1.26 150,001
04/15/2014 1.38 1.38 1.25 1.25 78,390
04/14/2014 1.39 1.39 1.27 1.3 2,701
04/11/2014 1.31 1.35 1.27 1.27 5,295
04/10/2014 1.34 1.34 1.22 1.22 11,160
04/09/2014 1.35 1.35 1.33 1.34 16,878
04/08/2014 1.39 1.39 1.3 1.35 733,799
04/07/2014 1.37 1.39 1.37 1.39 28,401
04/04/2014 1.36 1.36 1.36 1.36 00
04/03/2014 1.36 1.36 1.36 1.36 400
04/02/2014 1.38 1.4 1.36 1.36 9,156
04/01/2014 1.44 1.45 1.33 1.33 8,242
03/31/2014 1.44 1.45 1.44 1.45 34,692
03/28/2014 1.44 1.44 1.44 1.44 34,077
03/27/2014 1.33 1.41 1.33 1.41 25,328
03/26/2014 1.36 1.41 1.36 1.41 47,994
03/25/2014 1.33 1.33 1.33 1.33 5,599
03/24/2014 1.38 1.38 1.35 1.35 10,915
03/21/2014 1.38 1.41 1.38 1.38 1,561
03/20/2014 1.38 1.4 1.38 1.38 6,634
03/19/2014 1.4 1.4 1.36 1.37 10,616
03/18/2014 1.4 1.4 1.4 1.4 15,100
03/17/2014 1.37 1.38 1.37 1.38 16,928
03/14/2014 1.4 1.4 1.4 1.4 150
03/13/2014 1.38 1.4 1.37 1.4 40,970
03/12/2014 1.38 1.6 1.36 1.44 14,128
03/11/2014 1.37 1.37 1.36 1.36 3,015
03/10/2014 1.37 1.37 1.37 1.37 100
03/07/2014 1.39 1.39 1.37 1.37 3,543
03/06/2014 1.41 1.41 1.36 1.36 333
03/05/2014 1.37 1.4 1.37 1.37 25,153
03/04/2014 1.35 1.39 1.35 1.37 982
03/03/2014 1.3 1.38 1.3 1.35 46,789
02/28/2014 1.33 1.33 1.33 1.33 00
02/27/2014 1.33 1.33 1.33 1.33 21,744
02/26/2014 1.33 1.33 1.33 1.33 9,700
02/25/2014 1.33 1.33 1.33 1.33 195
02/24/2014 1.36 1.37 1.28 1.37 507,902
02/21/2014 1.25 1.34 1.25 1.34 27,669
02/20/2014 1.32 1.32 1.3 1.3 985
02/19/2014 1.34 1.4 1.32 1.32 31,963
02/18/2014 1.25 1.6 1.25 1.6 40,097
02/14/2014 1.29 1.32 1.27 1.3 1,007,196
02/13/2014 1.26 1.3 1.21 1.28 185,265
02/12/2014 1.4199 1.4199 1.25 1.28 183,006
02/11/2014 1.4 1.42 1.37 1.38 55,432
02/10/2014 1.42 1.42 1.36 1.39 25,865
02/07/2014 1.41 1.41 1.4 1.41 16,704
02/06/2014 1.4 1.4001 1.4 1.4 29,275
02/05/2014 1.4 1.4 1.3925 1.4 21,178
02/04/2014 1.4 1.416 1.38 1.4 180,118
02/03/2014 1.38 1.42 1.38 1.41 109,261
01/31/2014 1.43 1.43 1.36 1.41 54,180
01/30/2014 1.39 1.41 1.38 1.4 77,779
01/29/2014 1.4 1.42 1.38 1.39 76,894
01/28/2014 1.32 1.44 1.3004 1.44 138,556
01/27/2014 1.36 1.39 1.35 1.38 22,882
01/24/2014 1.35 1.39 1.35 1.39 3,363
01/23/2014 1.4 1.4 1.3601 1.3801 28,436
01/22/2014 1.41 1.41 1.4 1.41 5,557
01/21/2014 1.44 1.44 1.4 1.42 9,559
01/17/2014 1.43 1.439 1.43 1.4312 27,350
01/16/2014 1.4 1.44 1.4 1.43 49,487
01/15/2014 1.41 1.43 1.41 1.43 2,109
01/14/2014 1.4 1.44 1.4 1.44 34,335
01/13/2014 1.44 1.44 1.4 1.4 66,919
01/10/2014 1.4 1.41 1.4 1.4 141,100
01/09/2014 1.4 1.41 1.4 1.4 29,765
01/08/2014 1.4162 1.4162 1.4 1.41 42,608
01/07/2014 1.41 1.4199 1.4 1.41 22,970
01/06/2014 1.38 1.401 1.38 1.4 68,753
01/03/2014 1.41 1.41 1.36 1.38 41,470
01/02/2014 1.3999 1.4 1.3999 1.4 4,839
12/31/2013 1.38 1.41 1.38 1.3998 20,628
12/30/2013 1.36 1.38 1.35 1.36 109,436
12/27/2013 1.41 1.41 1.37 1.38 32,639
12/26/2013 1.43 1.43 1.41 1.4122 26,016
12/24/2013 1.4499 1.4499 1.43 1.43 30,001
12/23/2013 1.46 1.464 1.43 1.45 8,270
12/20/2013 1.49 1.49 1.43 1.43 49,771
12/19/2013 1.5 1.51 1.5 1.51 40,294
12/18/2013 1.52 1.52 1.5 1.5 3,651
12/17/2013 1.48 1.51 1.46 1.51 52,616
12/16/2013 1.5101 1.53 1.4999 1.4999 17,106
12/13/2013 1.55 1.55 1.509 1.51 26,335
12/12/2013 1.52 1.52 1.513 1.513 4,960
12/11/2013 1.55 1.55 1.52 1.52 2,600
12/10/2013 1.5 1.54 1.5 1.52 17,546
12/09/2013 1.52 1.54 1.5 1.51 52,135
12/06/2013 1.52 1.53 1.5096 1.51 35,272
12/05/2013 1.52 1.53 1.52 1.52 11,566
12/04/2013 1.5201 1.5299 1.52 1.52 9,307
12/03/2013 1.51 1.53 1.51 1.52 2,497
12/02/2013 1.51 1.53 1.48 1.51 37,516
11/29/2013 1.503 1.5165 1.48 1.48 3,336
11/27/2013 1.5 1.53 1.5 1.5 33,383
11/26/2013 1.521 1.53 1.47 1.5 49,253
11/25/2013 1.56 1.56 1.529 1.54 28,968
11/22/2013 1.5 1.57 1.45 1.56 99,689
11/21/2013 1.579 1.58 1.52 1.52 44,967
11/20/2013 1.6 1.6 1.5101 1.52 152,807
11/19/2013 1.49 1.5 1.4 1.49 404,601
11/18/2013 1.67 1.67 1.43 1.43 464,068
11/15/2013 1.63 1.66 1.4901 1.5 371,474
11/14/2013 1.72 1.77 1.52 1.55 1,119,187
11/13/2013 1.55 1.82 1.54 1.7 934,508
11/12/2013 1.61 1.64 1.49 1.5 81,054
11/11/2013 1.54 1.63 1.5246 1.58 19,699
11/08/2013 1.53 1.56 1.45 1.51 75,618
11/07/2013 1.79 1.79 1.45 1.53 210,937
11/06/2013 1.86 1.86 1.721 1.721 76,764
11/05/2013 1.88 1.9 1.87 1.9 10,660
11/04/2013 1.84 1.88 1.84 1.86 3,238
11/01/2013 1.9 1.9 1.85 1.85 7,084
10/31/2013 1.9 1.9 1.86 1.89 2,900
10/30/2013 1.85 1.9 1.85 1.9 10,800
10/29/2013 1.93 1.93 1.8 1.88 41,165
10/28/2013 1.93 1.93 1.84 1.84 1,704
10/25/2013 1.8744 1.9 1.8744 1.9 500
10/24/2013 1.91 1.92 1.9 1.9 24,950
10/23/2013 1.89 1.95 1.85 1.91 97,060
10/22/2013 1.89 1.9 1.74 1.8074 99,404
10/21/2013 1.78 1.9 1.71 1.72 58,515
10/18/2013 1.77 1.85 1.77 1.83 28,020
10/17/2013 1.78 1.78 1.78 1.78 101
10/16/2013 1.71 1.79 1.71 1.79 8,303
10/15/2013 1.74 1.79 1.69 1.78 4,203
10/14/2013 1.74 1.74 1.74 1.74 105
10/11/2013 1.79 1.79 1.7876 1.7876 3,100
10/10/2013 1.74 1.79 1.661 1.77 3,780
10/09/2013 1.65 1.79 1.65 1.74 9,155
10/08/2013 1.67 1.69 1.5811 1.69 6,000
10/07/2013 1.68 1.69 1.64 1.67 3,700
10/04/2013 1.69 1.69 1.68 1.68 936
10/03/2013 1.69 1.69 1.69 1.69 00
10/02/2013 1.69 1.69 1.69 1.69 200
10/01/2013 1.64 1.69 1.5702 1.65 23,208
09/30/2013 1.63 1.68 1.63 1.67 4,620
09/27/2013 1.52 1.67 1.5 1.669 18,480
09/26/2013 1.63 1.63 1.52 1.54 1,200
09/25/2013 1.55 1.6672 1.52 1.55 6,756
09/24/2013 1.6 1.65 1.52 1.54 24,384
09/23/2013 1.55 1.68 1.55 1.6 12,924
09/20/2013 1.67 1.68 1.55 1.55 46,037
09/19/2013 1.59 1.65 1.59 1.65 5,431
09/18/2013 1.68 1.68 1.6 1.68 2,400
09/17/2013 1.6796 1.6796 1.59 1.62 10,404
09/16/2013 1.72 1.72 1.64 1.68 34,100
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?