Hooper Holmes Stock Price History, HPHW Historical Prices

Add to My Stocks
$0.45 $0.09 (16.67%) HPHW stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Hooper Holmes stock price history here. Daily open, high, low, and end of day closing price for the company, along with Hooper Holmes price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Hooper Holmes stock price history chart shows that the stock price was at a high of $12.06 on Jul 16, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 0.57 0.54 0.41 0.54 10,833 - 0.35
2018-02-21 0.37 0.54 0.54 0.54 2,641 - 0.35
2018-02-20 0.58 0.58 0.58 0.58 108 - 0.38
2018-02-16 0.45 0.48 0.45 0.48 1,305 - 0.31
2018-02-14 0.37 0.48 0.47 0.47 5,511 - 0.31
2018-02-13 0.37 0.37 0.37 0.37 30 - 0.24
2018-02-12 0.43 0.5 0.37 0.5 5,972 - 0.33
2018-02-09 0.38 0.5 0.5 0.5 2,505 - 0.33
2018-02-08 0.47 0.47 0.47 0.47 1,006 - 0.31
2018-02-05 0.5 0.55 0.5 0.5 5,336 - 0.32
2018-02-01 0.45 0.55 0.45 0.55 3,803 - 0.36
2018-01-31 0.45 0.5 0.45 0.5 3,990 - 0.33
2018-01-30 0.37 0.5 0.45 0.5 5,933 - 0.33
2018-01-29 0.37 0.54 0.37 0.54 5,148 - 0.35
2018-01-26 0.39 0.5 0.5 0.5 146 - 0.33
2018-01-25 0.51 0.5 0.5 0.5 1,068 - 0.33
2018-01-23 0.45 0.53 0.53 0.53 3,383 - 0.34
2018-01-22 0.45 0.5 0.5 0.5 809 - 0.33
2018-01-19 0.45 0.5 0.47 0.49 1,738 - 0.32
2018-01-18 0.5 0.45 0.45 0.45 164 - 0.29
2018-01-16 0.42 0.5 0.42 0.49 57,273 - 0.32
2018-01-11 0.38 0.42 0.38 0.42 5,839 - 0.27
2018-01-10 0.5 0.42 0.42 0.42 2,024 - 0.27
2018-01-04 0.44 0.44 0.43 0.43 2,154 - 0.28
2018-01-03 0.43 0.44 0.41 0.44 4,595 - 0.28
2018-01-02 0.42 0.44 0.42 0.44 5,856 - 0.29
2017-12-29 0.49 0.5 0.41 0.42 157,672 - 0.27
2017-12-28 0.51 0.53 0.49 0.53 4,462 - 0.34
2017-12-27 0.51 0.53 0.51 0.51 20,201 - 0.33
2017-12-26 0.54 0.55 0.5 0.55 7,825 - 0.36
2017-12-22 0.54 0.56 0.56 0.56 1,068 - 0.36
2017-12-21 0.57 0.57 0.54 0.55 9,153 - 0.36
2017-12-20 0.62 0.63 0.55 0.57 74,444 - 0.37
2017-12-18 0.76 0.76 0.73 0.75 2,336 - 0.49
2017-12-15 0.72 0.76 0.72 0.76 2,007 - 0.5
2017-12-14 0.74 0.76 0.72 0.76 8,210 - 0.5
2017-12-13 0.74 0.74 0.7 0.74 3,285 - 0.48
2017-12-11 0.69 0.74 0.69 0.73 11,061 - 0.48
2017-12-08 0.74 0.74 0.69 0.72 9,134 - 0.47
2017-12-06 0.72 0.72 0.67 0.7 17,566 - 0.46
2017-12-05 0.72 0.75 0.7 0.72 29,808 - 0.47
2017-12-04 0.67 0.72 0.62 0.72 9,370 - 0.47
2017-12-01 0.69 0.7 0.68 0.7 20,033 - 0.45
2017-11-30 0.65 0.7 0.65 0.7 51,717 - 0.46
2017-11-29 0.66 0.66 0.59 0.65 50,159 - 0.42
2017-11-28 0.54 0.69 0.54 0.69 13,007 - 0.45
2017-11-27 0.64 0.67 0.61 0.67 142,744 - 0.44
2017-11-24 0.63 0.63 0.63 0.63 3,002 - 0.41
2017-11-23 0 0 0 0.64 0 - -
2017-11-22 0.65 0.65 0.61 0.64 10,776 - 0.41
2017-11-21 0.63 0.63 0.61 0.63 11,870 - 0.41
2017-11-20 0.61 0.65 0.61 0.63 6,543 - 0.41
2017-11-17 0.53 0.63 0.53 0.63 25,713 - 0.41
2017-11-16 0.59 0.59 0.55 0.55 9,392 - 0.36
2017-11-15 0.6 0.6 0.49 0.57 50,542 - 0.37
2017-11-14 0.59 0.63 0.59 0.63 13,813 - 0.41
2017-11-13 0.6 0.63 0.6 0.62 24,923 - 0.4
2017-11-10 0.54 0.58 0.53 0.58 23,642 - 0.38
2017-11-09 0.48 0.53 0.48 0.53 27,204 - 0.32
2017-11-08 0.45 0.45 0.45 0.45 1,038 - 0.27
2017-11-07 0.46 0.46 0.46 0.46 16,098 - 0.27
2017-11-06 0.49 0.49 0.46 0.46 15,069 - 0.27
2017-11-03 0.49 0.49 0.49 0.49 3,243 - 0.29
2017-11-02 0.48 0.48 0.48 0.48 3,252 - 0.29
2017-11-01 0.48 0.48 0.48 0.48 3,002 - 0.29
2017-10-31 0.45 0.48 0.42 0.48 15,819 - 0.29
2017-10-30 0.44 0.44 0.41 0.41 35,398 - 0.24
2017-10-27 0.45 0.46 0.44 0.44 8,137 - 0.26
2017-10-26 0.45 0.45 0.45 0.45 5,070 - 0.27
2017-10-25 0.46 0.5 0.46 0.5 30,989 - 0.3
2017-10-24 0.49 0.54 0.49 0.51 7,127 - 0.3
2017-10-23 0.51 0.54 0.49 0.54 12,400 - 0.32
2017-10-20 0.48 0.53 0.48 0.52 6,204 - 0.31
2017-10-19 0.48 0.51 0.48 0.51 18,741 - 0.3
2017-10-18 0.5 0.5 0.46 0.5 15,016 - 0.3
2017-10-17 0.55 0.55 0.49 0.5 118,902 - 0.3
2017-10-16 0.52 0.57 0.52 0.57 1,505 - 0.34
2017-10-13 0.53 0.54 0.53 0.54 1,868 - 0.32
2017-10-12 0.6 0.6 0.53 0.53 5,570 - 0.32
2017-10-11 0.52 0.54 0.52 0.52 41,550 - 0.31
2017-10-10 0.54 0.54 0.53 0.53 8,895 - 0.31
2017-10-09 0.58 0.58 0.52 0.54 36,132 - 0.32
2017-10-06 0.58 0.58 0.55 0.58 16,536 - 0.35
2017-10-05 0.58 0.58 0.58 0.58 176 - 0.35
2017-10-04 0.59 0.59 0.58 0.58 11,631 - 0.35
2017-10-03 0.57 0.59 0.57 0.57 11,971 - 0.34
2017-10-02 0.57 0.57 0.57 0.57 2,075 - 0.34
2017-09-29 0.59 0.59 0.59 0.59 5,516 - 0.35
2017-09-28 0.6 0.6 0.58 0.58 6,433 - 0.35
Get more Data

Hooper Holmes Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.06Jul 16,2014
Min Stock Price0.37Feb 13,2018
Avg Stock Price4.36

Hooper Holmes Historical PS ratio: Past 5 years

Max PS Ratio1.12Aug 25,2014
Min PS Ratio0.16Jul 02,2013
Avg PS Ratio0.43

HPHW Industry Peers

Company Price Change (%)
Jagged Peak (JGPK)0.960 (0%)
Walker Innovation (WLKR)0.480.03 (5.88%)
Ergo Science (ERGN)80000 (0%)
Sigma Labs (SGLB)1.540.02 (1.28%)
Infusystems (INFU)105.35103.07 (4520.61%)
Hemacare (HEMA)4.90.05 (1.01%)
Premier (PINC)32.460.35 (1.09%)

Hooper Holmes share price history helps an investor analyze a company's history and do Hooper Holmes stock analysis . The price and volume changes on a daily basis is provided in the Hooper Holmes stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HPHW stock saw a high of $0.45, and a low of $0.45 on last trading day. The company's P/S ratio was at a high of 1.12 on Aug 25, 2014 according to our Hooper Holmes stock history data.