FinData: Historical Data for AMEX, HH

Thursday, 25 April 2024

Hooper Holmes Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
01/05/17	0.7600	0.7600	0.7000	0.7200	64,100
28/04/17	0.7300	0.7600	0.7300	0.7500	45,300
27/04/17	0.7700	0.7700	0.7300	0.7300	63,700
26/04/17	0.7900	0.8000	0.7400	0.7700	43,800
25/04/17	0.7500	0.8500	0.7400	0.7900	73,200
24/04/17	0.7500	0.7700	0.7200	0.7600	119,000
21/04/17	0.7700	0.8200	0.6600	0.7200	257,500
20/04/17	0.8900	0.9700	0.8700	0.9200	45,000
19/04/17	0.9000	0.9400	0.8500	0.9100	33,900
18/04/17	0.9800	0.9800	0.8500	0.9000	153,100
17/04/17	0.8600	1.1000	0.8500	0.9400	749,000
13/04/17	0.8500	0.8500	0.7300	0.8100	10,800
12/04/17	0.8400	0.8600	0.8100	0.8100	7,300
11/04/17	0.8700	0.8900	0.7700	0.8000	21,000
10/04/17	0.8500	0.8800	0.8000	0.8100	13,500
07/04/17	0.8400	0.8800	0.8400	0.8500	8,100
06/04/17	0.8600	0.8800	0.8500	0.8800	22,100
05/04/17	0.8800	0.8800	0.8500	0.8800	13,600
04/04/17	0.8500	0.9000	0.8400	0.8500	60,900
03/04/17	0.8500	0.8500	0.8200	0.8300	12,400
31/03/17	0.8100	0.8600	0.8100	0.8400	47,700
30/03/17	0.8300	0.8500	0.8200	0.8400	17,400
29/03/17	0.8200	0.8500	0.8100	0.8400	13,300
28/03/17	0.8100	0.8500	0.7900	0.8200	37,600
27/03/17	0.7500	0.8200	0.7500	0.8200	10,400
24/03/17	0.7500	0.7800	0.7300	0.7600	22,700
23/03/17	0.7300	0.7700	0.7300	0.7600	23,900
22/03/17	0.7900	0.7900	0.7300	0.7500	54,400
21/03/17	0.8400	0.8400	0.7500	0.7800	32,500
20/03/17	0.8000	0.8200	0.7700	0.8200	9,400
17/03/17	0.8000	0.8500	0.7500	0.8500	15,000
16/03/17	0.7600	0.7700	0.7300	0.7600	12,100
15/03/17	0.7200	0.7600	0.7200	0.7500	4,000
14/03/17	0.7300	0.7600	0.7000	0.7500	37,400
13/03/17	0.7500	0.7600	0.7100	0.7500	33,100
10/03/17	0.7600	0.7700	0.7500	0.7500	25,400
09/03/17	0.7600	0.7600	0.6900	0.7500	220,500
08/03/17	0.8200	0.8500	0.7300	0.7600	201,200
07/03/17	0.7200	0.7300	0.7000	0.7100	66,600
06/03/17	0.8100	0.8100	0.6500	0.7400	116,000
03/03/17	0.7900	0.8200	0.7600	0.7800	22,700
02/03/17	0.8500	0.8600	0.7200	0.7500	114,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%