Hooper Holmes Stock Price History, HPHW Historical Prices

Add to My Stocks
$0.58 $0.01 (1.93%) HPHW stock closing price Sep 20, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-200.590.590.570.5810336N/A0.35
2017-09-190.560.570.560.57797N/A0.34
2017-09-180.590.620.540.6047262N/A0.36
2017-09-150.600.610.590.619863N/A0.36
2017-09-130.590.620.590.5912848N/A0.35
2017-09-080.600.630.600.631506N/A0.37
2017-09-050.590.630.590.6319036N/A0.37
2017-09-010.630.630.590.6323871N/A0.37
2017-08-310.590.630.590.637148N/A0.37
2017-08-280.580.620.580.628692N/A0.37
2017-08-250.610.610.580.613995N/A0.36
2017-08-240.610.610.610.615122N/A0.36
2017-08-230.590.620.590.6218071N/A0.37
2017-08-220.690.690.590.6315349N/A0.37
2017-08-210.620.620.620.6251608N/A0.37
2017-08-180.610.630.610.636525N/A0.37
2017-08-150.640.640.520.6262223N/A0.37
2017-08-140.620.630.560.6030993N/A0.36
2017-08-110.640.640.600.6416486N/A0.20
2017-08-100.620.620.560.629034N/A0.19
2017-08-090.620.630.620.637862N/A0.20
2017-08-070.600.640.600.634867N/A0.20
2017-08-030.650.650.600.648036N/A0.20
2017-08-020.640.650.580.6521568N/A0.20
2017-07-280.610.620.610.6113483N/A0.19
2017-07-260.600.600.600.607298N/A0.19
2017-07-250.600.600.600.6018758N/A0.19
2017-07-190.650.670.650.6712507N/A0.21
2017-07-140.620.620.590.624382N/A0.19
2017-07-130.620.620.590.622205N/A0.19
2017-07-120.650.650.640.6420679N/A0.20
2017-07-110.650.670.650.6625228N/A0.21
2017-07-100.700.700.650.6527286N/A0.20
2017-07-060.690.720.670.708853N/A0.22
2017-07-050.710.720.710.722172N/A0.22
2017-07-030.000.000.000.7211N/AN/A
2017-06-300.000.000.000.7226N/AN/A
2017-06-290.720.720.720.722502N/A0.22
2017-06-280.730.730.690.695509N/A0.21
2017-06-270.720.750.720.7237070N/A0.23
2017-06-260.700.720.680.7224485N/A0.22
2017-06-230.670.670.670.671082N/A0.21
2017-06-220.690.690.690.691314N/A0.22
2017-06-210.660.690.600.692784N/A0.22
2017-06-200.690.700.670.7011209N/A0.22
2017-06-190.700.700.690.6910015N/A0.22
2017-06-160.680.730.660.716352N/A0.22
2017-06-150.730.730.700.708823N/A0.22
2017-06-140.740.740.730.732215N/A0.23
2017-06-130.720.720.720.7215629N/A0.22
2017-06-120.720.750.720.7315657N/A0.23
2017-06-090.650.750.650.758489N/A0.23
2017-06-080.000.000.000.7547N/AN/A
2017-06-070.740.760.740.7528814N/A0.23
2017-06-060.700.750.700.7474112N/A0.23
2017-06-050.690.700.670.7015769N/A0.22
2017-06-020.700.700.690.691240N/A0.22
2017-06-010.660.700.640.7019326N/A0.22
2017-05-310.650.690.650.6710815N/A0.21
2017-05-300.670.700.530.6839155N/A0.21
2017-05-290.000.000.000.700N/AN/A
2017-05-260.670.700.670.702893N/A0.22
2017-05-250.680.710.680.7029993N/A0.22
2017-05-240.680.690.680.6921521N/A0.21
2017-05-230.000.000.000.7162N/AN/A
2017-05-220.770.770.700.7112049N/A0.22
2017-05-190.710.750.700.7511181N/A0.23
2017-05-180.730.780.730.7577518N/A0.23
2017-05-170.680.800.650.7514105N/A0.23
2017-05-160.700.750.680.754799N/A0.23
2017-05-150.800.800.650.7011179N/A0.22
2017-05-120.630.800.600.7329521N/A0.19
2017-05-110.670.670.630.633815N/A0.17
2017-05-100.620.710.620.6521039N/A0.17
2017-05-090.640.660.620.6352477N/A0.17
2017-05-080.610.640.600.6015908N/A0.16
2017-05-050.580.610.580.6085135N/A0.16
2017-05-040.610.610.580.5946259N/A0.16
2017-05-030.560.630.560.6143180N/A0.16
2017-05-020.610.690.580.60218849N/A0.16
2017-05-010.760.760.700.7264183N/A0.19
2017-04-280.730.760.730.7545341N/A0.20
2017-04-270.770.770.730.7363702N/A0.19
2017-04-260.800.800.740.7743877N/A0.21
2017-04-250.750.850.740.7973212N/A0.21
2017-04-240.750.770.720.76119065N/A0.20
2017-04-210.770.820.660.72257549N/A0.19
2017-04-200.890.970.870.9245086N/A0.25
2017-04-190.900.940.850.9133925N/A0.24
Get more Data

Hooper Holmes Stock Chart

View HPHW PE ratio, PS ratio stocks charts and compare with peers.
HPHW Chart
Note: Compare Hooper Holmes stock price history with the index and industry peers.

Hooper Holmes Historical Prices: Past 5 years

Max Stock Price 12.06 Jul 16,2014
Min Stock Price 0.57 Aug 16,2017
Avg Stock Price 4.97

Hooper Holmes Historical PS ratio: Past 5 years

Max PS Ratio 1.12 Aug 25,2014
Min PS Ratio 0.16 Jul 02,2013
Avg PS Ratio 0.42

HPHW Industry Peers

Company Price Change (%)
Intersections (INTX)3.460.01 (0.29%)
Jagged Peak (JGPK)0.960 (0%)
Sigma Labs (SGLB)1.950.14 (6.7%)
Walker Innovation (WLKR)0.450 (0%)
Infusystems (INFU)2.150.05 (2.27%)
Hemacare (HEMA)30.04 (1.35%)
Premier (PINC)32.270.05 (0.15%)