Recent Quotes (30 days)

You have no recent quotes
chg | %

Hooper Holmes, Inc. historical prices

   Watch this stock

Historical chart

    0.80 
    0.66 
    0.51 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 0.67 0.70 0.66 0.66 80,070
Jul 31, 2014 0.73 0.73 0.67 0.69 465,560
Jul 30, 2014 0.75 0.75 0.70 0.73 312,016
Jul 29, 2014 0.76 0.77 0.74 0.74 155,900
Jul 28, 2014 0.77 0.79 0.75 0.77 79,414
Jul 25, 2014 0.77 0.80 0.77 0.78 26,954
Jul 24, 2014 0.78 0.79 0.76 0.77 30,346
Jul 23, 2014 0.78 0.80 0.78 0.78 49,201
Jul 22, 2014 0.80 0.80 0.77 0.78 39,559
Jul 21, 2014 0.80 0.80 0.77 0.78 38,282
Jul 18, 2014 0.78 0.82 0.76 0.77 149,404
Jul 17, 2014 0.83 0.83 0.77 0.79 266,928
Jul 16, 2014 0.80 0.83 0.76 0.80 105,565
Jul 15, 2014 0.80 0.82 0.78 0.80 60,248
Jul 14, 2014 0.82 0.82 0.79 0.79 83,071
Jul 11, 2014 0.80 0.80 0.77 0.79 24,633
Jul 10, 2014 0.77 0.79 0.76 0.78 33,551
Jul 9, 2014 0.77 0.78 0.73 0.78 60,596
Jul 8, 2014 0.75 0.79 0.73 0.76 94,135
Jul 7, 2014 0.78 0.78 0.75 0.78 116,016
Jul 3, 2014 0.83 0.83 0.75 0.76 352,552
Jul 2, 2014 0.75 0.82 0.74 0.79 489,755
Jul 1, 2014 0.76 0.76 0.73 0.75 146,961
Jun 30, 2014 0.75 0.76 0.73 0.75 64,481
Jun 27, 2014 0.75 0.75 0.72 0.75 90,564
Jun 26, 2014 0.74 0.75 0.71 0.73 190,960
Jun 25, 2014 0.70 0.74 0.69 0.73 427,035
Jun 24, 2014 0.71 0.71 0.67 0.69 141,079
Jun 23, 2014 0.68 0.72 0.66 0.69 351,551
Jun 20, 2014 0.68 0.68 0.66 0.68 60,565