Recent Quotes (30 days)

You have no recent quotes
chg | %

Hooper Holmes, Inc. historical prices

   Watch this stock

Historical chart

    0.80 
    0.65 
    0.50 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 0.36 0.38 0.34 0.37 141,081
May 27, 2015 0.37 0.38 0.35 0.36 126,927
May 26, 2015 0.32 0.38 0.32 0.37 88,310
May 22, 2015 0.37 0.39 0.31 0.36 267,119
May 21, 2015 0.36 0.37 0.35 0.36 139,303
May 20, 2015 0.37 0.39 0.34 0.36 94,083
May 19, 2015 0.35 0.40 0.34 0.36 151,268
May 18, 2015 0.35 0.36 0.31 0.35 157,160
May 15, 2015 0.37 0.39 0.35 0.36 204,502
May 14, 2015 0.44 0.45 0.35 0.38 506,790
May 13, 2015 0.46 0.46 0.44 0.44 11,141
May 12, 2015 0.46 0.46 0.44 0.45 104,543
May 11, 2015 0.45 0.47 0.45 0.47 15,083
May 8, 2015 0.47 0.47 0.44 0.47 51,181
May 7, 2015 0.46 0.47 0.45 0.47 99,438
May 6, 2015 0.45 0.49 0.45 0.48 22,366
May 5, 2015 0.48 0.49 0.46 0.46 62,209
May 4, 2015 0.45 0.48 0.45 0.47 47,006
May 1, 2015 0.47 0.49 0.46 0.49 38,344
Apr 30, 2015 0.47 0.50 0.46 0.48 44,979
Apr 29, 2015 0.48 0.48 0.46 0.46 66,829
Apr 28, 2015 0.46 0.47 0.44 0.47 47,815
Apr 27, 2015 0.46 0.49 0.46 0.48 66,008
Apr 24, 2015 0.49 0.49 0.46 0.48 66,163
Apr 23, 2015 0.49 0.50 0.49 0.49 28,215
Apr 22, 2015 0.49 0.50 0.48 0.48 87,352
Apr 21, 2015 0.46 0.49 0.46 0.48 50,694
Apr 20, 2015 0.47 0.49 0.45 0.46 77,657
Apr 17, 2015 0.49 0.49 0.45 0.45 53,501
Apr 16, 2015 0.44 0.45 0.44 0.45 21,568