Recent Quotes (30 days)

You have no recent quotes
chg | %

Hooper Holmes, Inc. historical prices

   Watch this stock

Historical chart

    0.80 
    0.69 
    0.57 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 0.57 0.60 0.57 0.59 83,435
Oct 28, 2014 0.60 0.61 0.56 0.60 450,570
Oct 27, 2014 0.59 0.64 0.54 0.60 304,717
Oct 24, 2014 0.59 0.59 0.56 0.56 90,195
Oct 23, 2014 0.60 0.60 0.55 0.56 25,461
Oct 22, 2014 0.53 0.59 0.53 0.58 114,911
Oct 21, 2014 0.51 0.56 0.51 0.56 88,384
Oct 20, 2014 0.50 0.53 0.50 0.53 68,939
Oct 17, 2014 0.51 0.55 0.48 0.52 209,947
Oct 16, 2014 0.51 0.56 0.51 0.56 11,503
Oct 15, 2014 0.56 0.56 0.50 0.53 130,789
Oct 14, 2014 0.52 0.56 0.51 0.56 69,292
Oct 13, 2014 0.53 0.55 0.52 0.54 30,553
Oct 10, 2014 0.54 0.56 0.54 0.55 25,976
Oct 9, 2014 0.56 0.57 0.52 0.56 62,238
Oct 8, 2014 0.55 0.60 0.52 0.56 211,783
Oct 7, 2014 0.60 0.60 0.54 0.55 361,901
Oct 6, 2014 0.59 0.61 0.56 0.58 112,995
Oct 3, 2014 0.60 0.62 0.59 0.59 61,866
Oct 2, 2014 0.65 0.65 0.59 0.60 54,619
Oct 1, 2014 0.60 0.64 0.59 0.63 31,260
Sep 30, 2014 0.63 0.63 0.60 0.61 48,441
Sep 29, 2014 0.58 0.63 0.58 0.63 73,739
Sep 26, 2014 0.62 0.64 0.58 0.59 163,694
Sep 25, 2014 0.64 0.64 0.60 0.61 197,085
Sep 24, 2014 0.65 0.66 0.64 0.65 134,034
Sep 23, 2014 0.62 0.66 0.61 0.63 278,121
Sep 22, 2014 0.56 0.60 0.55 0.59 165,646
Sep 19, 2014 0.59 0.62 0.56 0.56 207,201
Sep 18, 2014 0.62 0.62 0.58 0.59 24,790