HOOPER HOLMES Historical Stock Price

Below is the stock price history for Hooper Holmes HH. Data is recorded each day for the historical open, high, low, close and volume. The Hooper Holmes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hooper Holmes Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-01 0.75 0.75 0.72 0.73 3,233
2017-04-28 0.7449 0.7449 0.74 0.74 3,800
2017-04-27 0.75 0.75 0.73 0.73 1,366
2017-04-26 0.78 0.78 0.76 0.77 1,400
2017-04-25 0.78 0.78 0.77 0.77 2,075
2017-04-24 0.75 0.765 0.75 0.76 17,720
2017-04-21 0.73 0.7444 0.68 0.72 7,985
2017-04-20 0.90 0.9202 0.88 0.9202 600
2017-04-19 0.90 0.9135 0.88 0.9135 4,993
2017-04-18 0.90 0.90 0.8852 0.8852 550
2017-04-17 0.878 1.04 0.878 0.92 33,062
2017-04-13 0.81 0.81 0.81 0.81 1,000
2017-04-11 0.846 0.846 0.806 0.806 200
2017-04-10 0.8699 0.8699 0.83 0.83 200
2017-04-07 0.87 0.87 0.87 0.87 1,200
2017-04-06 0.855 0.855 0.855 0.855 4,935
2017-04-04 0.85 0.86 0.85 0.85 1,241
2017-04-03 0.84 0.84 0.82 0.8301 5,610
2017-03-31 0.8301 0.86 0.8301 0.85 7,000
2017-03-30 0.835 0.835 0.835 0.835 20
2017-03-29 0.84 0.84 0.8201 0.84 506
2017-03-28 0.79 0.85 0.79 0.85 1,268
2017-03-24 0.75 0.76 0.75 0.76 5,400
2017-03-23 0.76 0.7661 0.76 0.7661 600
2017-03-22 0.75 0.75 0.74 0.74 3,900
2017-03-21 0.75 0.7701 0.75 0.7701 300
2017-03-20 0.77 0.77 0.77 0.77 100
2017-03-17 0.745 0.775 0.745 0.775 5,000
2017-03-15 0.75 0.751 0.75 0.751 638
2017-03-14 0.7005 0.71 0.7005 0.71 1,200

» More Hooper Holmes Stock Price History

To see other companies like Hooper Holmes (HH), view our stock market today for news, and other data.