Hooper Holmes Inc (HH) Historical Stock Data
Historical Data
In the past 30 trading days, HH is up 0.05% a day on average. There have been 15 days where Hooper Holmes Inc closed green and 15 days where HH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 125.40 | 130.00 | ↑$4.60 (3.67%) | 125.40 | 130.00 | 35.92K |
| 2020-10-07 | 130.00 | 126.40 | ↓$3.60 (-2.77%) | 126.40 | 131.00 | 21.60K |
| 2020-10-06 | 128.00 | 128.60 | ↑$0.60 (0.47%) | 126.80 | 130.00 | 26.74K |
| 2020-10-05 | 125.00 | 125.80 | ↑$0.80 (0.64%) | 124.20 | 127.40 | 15.93K |
| 2020-10-02 | 129.60 | 125.00 | ↓$4.60 (-3.55%) | 124.20 | 129.60 | 10.42K |
| 2020-10-01 | 128.00 | 127.60 | ↓$0.40 (-0.31%) | 126.60 | 129.60 | 50.78K |
| 2020-09-30 | 124.00 | 126.20 | ↑$2.20 (1.77%) | 124.00 | 128.00 | 13.74K |
| 2020-09-29 | 127.00 | 126.00 | ↓$1.00 (-0.79%) | 124.20 | 127.00 | 13.52K |
| 2020-09-28 | 122.00 | 126.40 | ↑$4.40 (3.61%) | 121.60 | 128.20 | 36.15K |
| 2020-09-25 | 120.20 | 122.20 | ↑$2.00 (1.66%) | 119.80 | 122.20 | 20.56K |
| 2020-09-24 | 121.40 | 120.20 | ↓$1.20 (-0.99%) | 120.00 | 121.80 | 21.77K |
| 2020-09-23 | 123.00 | 122.40 | ↓$0.60 (-0.49%) | 122.00 | 123.60 | 9.64K |
| 2020-09-22 | 120.20 | 120.40 | ↑$0.20 (0.17%) | 120.20 | 123.60 | 19.73K |
| 2020-09-21 | 125.80 | 123.20 | ↓$2.60 (-2.07%) | 121.40 | 125.80 | 35.47K |
| 2020-09-18 | 126.20 | 126.00 | ↓$0.20 (-0.16%) | 124.00 | 126.20 | 11.25K |
| 2020-09-17 | 123.00 | 125.00 | ↑$2.00 (1.63%) | 122.60 | 125.80 | 8.77K |
| 2020-09-16 | 125.00 | 123.40 | ↓$1.60 (-1.28%) | 122.80 | 125.00 | 22.62K |
| 2020-09-15 | 118.40 | 124.00 | ↑$5.60 (4.73%) | 118.40 | 124.40 | 29.82K |
| 2020-09-14 | 119.80 | 119.80 | ↑$0.00 (0.00%) | 117.20 | 122.20 | 45.69K |
| 2020-09-11 | 119.40 | 120.00 | ↑$0.60 (0.50%) | 119.20 | 121.60 | 23.65K |
| 2020-09-10 | 118.40 | 120.80 | ↑$2.40 (2.03%) | 118.00 | 121.00 | 23.81K |
| 2020-09-09 | 116.40 | 119.60 | ↑$3.20 (2.75%) | 116.40 | 119.80 | 66.66K |
| 2020-09-08 | 126.00 | 117.80 | ↓$8.20 (-6.51%) | 116.20 | 126.00 | 25.74K |
| 2020-09-07 | 120.00 | 122.20 | ↑$2.20 (1.83%) | 120.00 | 123.20 | 19.45K |
| 2020-09-04 | 124.40 | 120.00 | ↓$4.40 (-3.54%) | 119.60 | 124.40 | 33.10K |
| 2020-09-03 | 125.20 | 124.40 | ↓$0.80 (-0.64%) | 123.40 | 126.80 | 51.38K |
| 2020-09-02 | 116.00 | 124.40 | ↑$8.40 (7.24%) | 116.00 | 127.40 | 93.06K |
| 2020-09-01 | 118.00 | 115.80 | ↓$2.20 (-1.86%) | 113.80 | 118.60 | 60.23K |
| 2020-08-31 | 120.00 | 118.20 | ↓$1.80 (-1.50%) | 118.00 | 122.60 | 18.13K |
| 2020-08-28 | 125.80 | 119.80 | ↓$6.00 (-4.77%) | 119.60 | 125.80 | 40.74K |
Create an account or log in to view more rows.
$HH the market is selling off
$HH Stair stepping nicely
$HH I would not be a bear now
$HH buy the dip were blasting off
$HH very nice
$HH can’t wait to get in this tomorrow lfg
$HH Just buy and hold
$HH the price is wrong
$HH nice day!
$HH let's gooooooo