Hooper Holmes Inc (HH) Exchange: NYSE

  1. Profile
  2. Hooper Holmes Inc (HH)

Data as of May 14, 2025

$0.72 ($-0.03) -3.83%

Hooper Holmes Inc - Daily Information
Click for more stock information on Hooper Holmes Inc.
Daily Information Data
Date May 14, 2025
Open $0.76
Previous Close $0.72
High $0.76
Low $0.70
Adjusted Open $0.76
Previous Adjusted Close $0.72
Adjusted High $0.76
Adjusted Low $0.70
Invest in Hooper Holmes Inc (HH)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Hooper Holmes Inc (HH)
Date Open High Low Close Adj.Close Volume
2017-05-01 $0.76 $0.76 $0.70 $0.72 $0.72 64,200
2017-04-28 $0.73 $0.76 $0.73 $0.75 $0.75 45,341
2017-04-27 $0.77 $0.77 $0.73 $0.73 $0.73 63,702
2017-04-26 $0.80 $0.80 $0.74 $0.77 $0.77 43,877
2017-04-25 $0.75 $0.85 $0.74 $0.79 $0.79 73,212
2017-04-24 $0.75 $0.77 $0.72 $0.76 $0.76 119,065
2017-04-21 $0.77 $0.82 $0.66 $0.72 $0.72 257,549
2017-04-20 $0.89 $0.97 $0.87 $0.92 $0.92 45,086
2017-04-19 $0.90 $0.94 $0.85 $0.91 $0.91 33,925
2017-04-18 $0.98 $0.98 $0.85 $0.90 $0.90 153,151
2017-04-17 $0.86 $1.10 $0.85 $0.94 $0.94 749,060
2017-04-13 $0.85 $0.85 $0.73 $0.81 $0.81 10,891
2017-04-12 $0.84 $0.86 $0.81 $0.81 $0.81 7,394
2017-04-11 $0.87 $0.89 $0.78 $0.80 $0.80 21,088
2017-04-10 $0.85 $0.88 $0.80 $0.81 $0.81 13,551
2017-04-07 $0.84 $0.88 $0.84 $0.85 $0.85 8,132
2017-04-06 $0.86 $0.88 $0.85 $0.88 $0.88 22,107
2017-04-05 $0.88 $0.88 $0.85 $0.88 $0.88 13,677
2017-04-04 $0.85 $0.90 $0.84 $0.85 $0.85 60,990
2017-04-03 $0.85 $0.85 $0.82 $0.83 $0.83 12,471
2017-03-31 $0.81 $0.86 $0.81 $0.84 $0.84 47,711
2017-03-30 $0.83 $0.85 $0.82 $0.84 $0.84 17,478
2017-03-29 $0.82 $0.85 $0.81 $0.84 $0.84 13,383
2017-03-28 $0.81 $0.85 $0.79 $0.82 $0.82 37,644
2017-03-27 $0.75 $0.82 $0.75 $0.82 $0.82 10,493
2017-03-24 $0.75 $0.78 $0.73 $0.76 $0.76 22,784
2017-03-23 $0.73 $0.77 $0.73 $0.77 $0.77 23,916
2017-03-22 $0.79 $0.79 $0.73 $0.75 $0.75 54,436
2017-03-21 $0.84 $0.84 $0.75 $0.78 $0.78 32,578
2017-03-20 $0.80 $0.82 $0.77 $0.82 $0.82 9,470
2017-03-17 $0.80 $0.85 $0.75 $0.85 $0.85 15,015
2017-03-16 $0.76 $0.77 $0.73 $0.76 $0.76 12,116
2017-03-15 $0.72 $0.76 $0.72 $0.75 $0.75 4,075
2017-03-14 $0.73 $0.76 $0.70 $0.75 $0.75 37,403
2017-03-13 $0.75 $0.76 $0.71 $0.75 $0.75 33,107
2017-03-10 $0.76 $0.77 $0.75 $0.75 $0.75 25,420
2017-03-09 $0.76 $0.76 $0.69 $0.76 $0.76 220,512
2017-03-08 $0.82 $0.85 $0.73 $0.76 $0.76 201,277
2017-03-07 $0.72 $0.73 $0.70 $0.71 $0.71 66,607
2017-03-06 $0.81 $0.81 $0.65 $0.74 $0.74 116,057
2017-03-03 $0.79 $0.82 $0.76 $0.78 $0.78 22,789
2017-03-02 $0.85 $0.86 $0.72 $0.75 $0.75 114,073
2017-03-01 $0.84 $0.90 $0.84 $0.84 $0.84 9,879
2017-02-28 $0.86 $0.89 $0.84 $0.84 $0.84 36,832
2017-02-27 $0.86 $0.88 $0.84 $0.87 $0.87 9,546
2017-02-24 $0.86 $0.88 $0.84 $0.88 $0.88 28,685
2017-02-23 $0.87 $0.89 $0.85 $0.86 $0.86 28,128
2017-02-22 $0.87 $0.89 $0.85 $0.89 $0.89 29,131
2017-02-21 $0.87 $0.87 $0.84 $0.87 $0.87 6,483
2017-02-17 $0.86 $0.86 $0.84 $0.84 $0.84 9,098
2017-02-16 $0.87 $0.87 $0.84 $0.84 $0.84 19,269
2017-02-15 $0.85 $0.95 $0.84 $0.87 $0.87 151,530
2017-02-14 $0.85 $0.88 $0.85 $0.86 $0.86 17,628
2017-02-13 $0.87 $0.87 $0.85 $0.85 $0.85 4,350
2017-02-10 $0.85 $0.86 $0.85 $0.86 $0.86 4,043
2017-02-09 $0.84 $0.87 $0.84 $0.85 $0.85 16,835
2017-02-08 $0.83 $0.87 $0.82 $0.84 $0.84 14,692
2017-02-07 $0.87 $0.87 $0.82 $0.82 $0.82 20,536
2017-02-06 $0.82 $0.87 $0.82 $0.84 $0.84 33,363
2017-02-03 $0.83 $0.84 $0.80 $0.84 $0.84 50,991
2017-02-02 $0.88 $0.88 $0.82 $0.85 $0.85 67,420
2017-02-01 $0.83 $0.98 $0.83 $0.87 $0.87 446,350
2017-01-31 $0.80 $0.86 $0.80 $0.86 $0.86 59,249
2017-01-30 $0.85 $0.85 $0.81 $0.82 $0.82 6,011
2017-01-27 $0.82 $0.85 $0.74 $0.85 $0.85 162,156
2017-01-26 $0.83 $0.84 $0.82 $0.82 $0.82 31,093
2017-01-25 $0.85 $0.85 $0.83 $0.83 $0.83 17,304
2017-01-24 $0.85 $0.87 $0.85 $0.85 $0.85 4,891
2017-01-23 $0.88 $0.94 $0.85 $0.86 $0.86 229,674
2017-01-20 $0.82 $0.87 $0.80 $0.87 $0.87 54,170
2017-01-19 $0.83 $0.84 $0.80 $0.82 $0.82 53,304
2017-01-18 $0.83 $0.84 $0.80 $0.82 $0.82 70,236
2017-01-17 $0.82 $0.86 $0.82 $0.82 $0.82 12,461
2017-01-13 $0.84 $0.84 $0.81 $0.84 $0.84 20,432
2017-01-12 $0.83 $0.86 $0.83 $0.83 $0.83 21,438
2017-01-11 $0.82 $0.83 $0.82 $0.83 $0.83 25,141
2017-01-10 $0.84 $0.86 $0.83 $0.85 $0.85 41,571
2017-01-09 $0.84 $0.86 $0.81 $0.86 $0.86 45,193
2017-01-06 $0.84 $0.93 $0.83 $0.85 $0.85 152,702
2017-01-05 $0.85 $0.88 $0.83 $0.85 $0.85 56,852
2017-01-04 $0.88 $0.89 $0.81 $0.84 $0.84 127,091
2017-01-03 $0.83 $0.92 $0.80 $0.89 $0.89 225,103
2016-12-30 $0.87 $0.90 $0.81 $0.83 $0.83 42,490
2016-12-29 $0.88 $0.92 $0.87 $0.87 $0.87 18,498
2016-12-28 $0.90 $0.91 $0.88 $0.88 $0.88 8,114
2016-12-27 $0.90 $1.00 $0.87 $0.91 $0.91 117,173
2016-12-23 $0.91 $0.92 $0.89 $0.92 $0.92 24,846
2016-12-22 $0.87 $0.96 $0.87 $0.91 $0.91 68,466
2016-12-21 $0.90 $0.92 $0.88 $0.88 $0.88 21,691
2016-12-20 $0.90 $0.93 $0.87 $0.93 $0.93 32,151
2016-12-19 $0.86 $0.90 $0.81 $0.90 $0.90 57,821
2016-12-16 $0.86 $0.86 $0.84 $0.85 $0.85 12,125
2016-12-15 $0.90 $0.90 $0.80 $0.85 $0.85 52,688
2016-12-14 $1.00 $1.00 $0.90 $0.91 $0.91 43,240
2016-12-13 $0.93 $1.05 $0.91 $0.98 $0.98 250,392
2016-12-12 $0.88 $0.92 $0.86 $0.91 $0.91 42,904
2016-12-09 $0.85 $0.90 $0.85 $0.88 $0.88 20,803
2016-12-08 $0.87 $0.88 $0.85 $0.85 $0.85 26,079
2016-12-07 $0.83 $0.87 $0.83 $0.86 $0.86 12,029
2016-12-06 $0.81 $0.85 $0.81 $0.83 $0.83 12,548
2016-12-05 $0.80 $0.83 $0.80 $0.82 $0.82 7,250
2016-12-02 $0.79 $0.80 $0.78 $0.78 $0.78 24,980
2016-12-01 $0.79 $0.80 $0.79 $0.79 $0.79 13,499
2016-11-30 $0.81 $0.85 $0.80 $0.80 $0.80 24,293
2016-11-29 $0.78 $0.83 $0.78 $0.81 $0.81 17,432
2016-11-28 $0.83 $0.83 $0.80 $0.81 $0.81 27,599
2016-11-25 $0.83 $0.84 $0.81 $0.82 $0.82 12,640
2016-11-23 $0.92 $0.92 $0.85 $0.86 $0.86 60,694
2016-11-22 $0.97 $1.00 $0.92 $0.92 $0.92 85,361
2016-11-21 $0.91 $1.21 $0.91 $0.97 $0.97 418,585
2016-11-18 $0.82 $0.94 $0.79 $0.91 $0.91 128,299
2016-11-17 $0.89 $0.90 $0.82 $0.84 $0.84 67,094
2016-11-16 $0.85 $0.90 $0.84 $0.85 $0.85 119,598
2016-11-15 $0.81 $0.83 $0.80 $0.83 $0.83 19,984
2016-11-14 $0.80 $0.82 $0.80 $0.81 $0.81 5,345
2016-11-11 $0.79 $0.81 $0.78 $0.79 $0.79 27,651
2016-11-10 $0.83 $0.87 $0.78 $0.78 $0.78 230,021
2016-11-09 $0.82 $0.82 $0.79 $0.82 $0.82 17,482
2016-11-08 $0.80 $0.83 $0.73 $0.79 $0.79 84,553
2016-11-07 $0.83 $0.84 $0.80 $0.80 $0.80 26,311
2016-11-04 $0.82 $0.88 $0.82 $0.82 $0.82 30,943
2016-11-03 $0.90 $0.90 $0.85 $0.85 $0.85 48,998
2016-11-02 $0.91 $0.91 $0.89 $0.90 $0.90 317,072
2016-11-01 $0.92 $0.97 $0.89 $0.91 $0.91 22,223
2016-10-31 $0.92 $0.93 $0.90 $0.92 $0.92 30,437
2016-10-28 $0.96 $0.96 $0.91 $0.92 $0.92 51,202
2016-10-27 $0.96 $0.97 $0.95 $0.96 $0.96 34,535
2016-10-26 $0.99 $1.05 $0.94 $0.96 $0.96 146,457
2016-10-25 $1.06 $1.06 $0.98 $1.00 $1.00 109,157
2016-10-24 $1.08 $1.15 $1.05 $1.07 $1.07 48,119
2016-10-21 $1.06 $1.06 $1.05 $1.05 $1.05 16,483
2016-10-20 $1.12 $1.13 $1.03 $1.08 $1.08 77,547
2016-10-19 $1.01 $1.25 $0.97 $1.15 $1.15 820,663
2016-10-18 $1.01 $1.05 $0.94 $1.00 $1.00 99,825
2016-10-17 $1.05 $1.05 $0.98 $0.98 $0.98 65,205
2016-10-14 $1.15 $1.20 $1.01 $1.05 $1.05 167,191
2016-10-13 $1.13 $1.21 $1.11 $1.12 $1.12 72,589
2016-10-12 $1.18 $1.24 $1.10 $1.16 $1.16 84,798
2016-10-11 $1.23 $1.35 $1.14 $1.21 $1.21 217,867
2016-10-10 $1.20 $1.36 $1.14 $1.23 $1.23 88,362
2016-10-07 $1.14 $1.25 $1.14 $1.21 $1.21 21,209
2016-10-06 $1.15 $1.18 $1.12 $1.18 $1.18 13,067
2016-10-05 $1.13 $1.22 $1.13 $1.16 $1.16 42,990
2016-10-04 $1.15 $1.16 $1.11 $1.14 $1.14 29,171
2016-10-03 $1.27 $1.27 $1.15 $1.16 $1.16 103,085
2016-09-30 $1.28 $1.31 $1.23 $1.26 $1.26 138,366
2016-09-29 $1.36 $1.36 $1.26 $1.28 $1.28 57,569
2016-09-28 $1.32 $1.34 $1.28 $1.33 $1.33 53,713
2016-09-27 $1.32 $1.32 $1.26 $1.30 $1.30 57,782
2016-09-26 $1.36 $1.37 $1.30 $1.35 $1.35 85,214
2016-09-23 $1.40 $1.42 $1.37 $1.40 $1.40 17,216
2016-09-22 $1.34 $1.44 $1.34 $1.38 $1.38 118,561
2016-09-21 $1.48 $1.48 $1.40 $1.41 $1.41 44,491
2016-09-20 $1.48 $1.48 $1.36 $1.44 $1.44 123,834
2016-09-19 $1.50 $1.52 $1.43 $1.45 $1.45 47,625
2016-09-16 $1.80 $1.80 $1.44 $1.45 $1.45 62,987
2016-09-15 $1.56 $1.56 $1.43 $1.44 $1.44 239,653
2016-09-14 $1.56 $1.58 $1.52 $1.57 $1.57 81,556
2016-09-13 $1.60 $1.62 $1.57 $1.59 $1.59 5,664
2016-09-12 $1.56 $1.64 $1.52 $1.60 $1.60 138,247
2016-09-09 $1.63 $1.64 $1.59 $1.59 $1.59 48,009
2016-09-08 $1.65 $1.68 $1.57 $1.64 $1.64 53,965
2016-09-07 $1.64 $1.79 $1.61 $1.66 $1.66 121,019
2016-09-06 $1.53 $1.83 $1.52 $1.68 $1.68 71,925
2016-09-02 $1.50 $1.61 $1.45 $1.54 $1.54 113,733
2016-09-01 $1.48 $1.52 $1.48 $1.52 $1.52 12,792
2016-08-31 $1.57 $1.58 $1.45 $1.51 $1.51 70,987
2016-08-30 $1.42 $1.55 $1.42 $1.50 $1.50 124,861
2016-08-29 $1.50 $1.59 $1.49 $1.51 $1.51 85,539
2016-08-26 $1.49 $1.55 $1.49 $1.51 $1.51 45,034
2016-08-25 $1.57 $1.57 $1.50 $1.52 $1.52 24,621
2016-08-24 $1.59 $1.61 $1.52 $1.52 $1.52 11,655
2016-08-23 $1.64 $1.64 $1.52 $1.58 $1.58 38,893
2016-08-22 $1.51 $1.60 $1.46 $1.58 $1.58 103,554
2016-08-19 $1.63 $1.71 $1.53 $1.60 $1.60 128,106
2016-08-18 $1.70 $1.71 $1.63 $1.65 $1.65 44,196
2016-08-17 $1.66 $1.84 $1.62 $1.68 $1.68 175,508
2016-08-16 $1.72 $1.77 $1.60 $1.68 $1.68 211,756
2016-08-15 $1.67 $1.85 $1.58 $1.75 $1.75 199,432
2016-08-12 $1.66 $1.73 $1.53 $1.69 $1.69 161,056
2016-08-11 $1.79 $1.79 $1.66 $1.71 $1.71 125,276
2016-08-10 $1.73 $1.89 $1.59 $1.75 $1.75 312,867
2016-08-09 $1.65 $1.85 $1.57 $1.72 $1.72 253,202
2016-08-08 $1.66 $1.91 $1.62 $1.70 $1.70 340,470
2016-08-05 $1.51 $1.66 $1.47 $1.63 $1.63 150,039
2016-08-04 $1.52 $1.53 $1.47 $1.50 $1.50 29,779
2016-08-03 $1.55 $1.56 $1.51 $1.52 $1.52 26,544
2016-08-02 $1.53 $1.59 $1.52 $1.53 $1.53 8,572
2016-08-01 $1.53 $1.59 $1.50 $1.50 $1.50 13,001
2016-07-29 $1.43 $1.57 $1.40 $1.54 $1.54 56,764
2016-07-28 $1.54 $1.55 $1.38 $1.49 $1.49 94,443
2016-07-27 $1.46 $1.59 $1.35 $1.50 $1.50 133,650
2016-07-26 $1.49 $1.50 $1.45 $1.45 $1.45 29,869
2016-07-25 $1.57 $1.60 $1.49 $1.51 $1.51 25,214
2016-07-22 $1.54 $1.61 $1.53 $1.56 $1.56 46,397
2016-07-21 $1.48 $1.57 $1.45 $1.55 $1.55 147,276
2016-07-20 $1.49 $1.50 $1.44 $1.49 $1.49 28,244
2016-07-19 $1.50 $1.50 $1.42 $1.50 $1.50 42,319
2016-07-18 $1.67 $1.67 $1.43 $1.52 $1.52 142,495
2016-07-15 $1.62 $1.65 $1.48 $1.65 $1.65 47,462
2016-07-14 $1.68 $1.72 $1.55 $1.63 $1.63 65,357
2016-07-13 $1.59 $1.87 $1.58 $1.69 $1.69 416,139
2016-07-12 $1.27 $2.42 $1.27 $1.68 $1.68 2,520,310
2016-07-11 $1.32 $1.34 $1.27 $1.27 $1.27 29,056
2016-07-08 $1.30 $1.33 $1.27 $1.33 $1.33 19,825
2016-07-07 $1.33 $1.33 $1.22 $1.32 $1.32 95,791
2016-07-06 $1.28 $1.50 $1.21 $1.28 $1.28 126,204
2016-07-05 $1.27 $1.27 $1.16 $1.19 $1.19 50,756
2016-07-01 $1.25 $1.39 $1.21 $1.28 $1.28 161,426
2016-06-30 $1.32 $1.32 $1.19 $1.21 $1.21 29,420
2016-06-29 $1.20 $1.35 $1.18 $1.27 $1.27 70,622
2016-06-28 $1.28 $1.65 $1.17 $1.24 $1.24 183,012
2016-06-27 $1.20 $1.29 $1.12 $1.26 $1.26 72,997
2016-06-24 $1.27 $1.35 $1.20 $1.28 $1.28 44,227
2016-06-23 $1.35 $1.35 $1.27 $1.32 $1.32 24,778
2016-06-22 $1.41 $1.48 $1.25 $1.30 $1.30 122,368
2016-06-21 $1.27 $1.45 $1.24 $1.40 $1.40 191,626
2016-06-20 $1.29 $1.30 $1.05 $1.28 $1.28 124,122
2016-06-17 $1.37 $1.44 $1.22 $1.32 $1.32 119,542
2016-06-16 $1.48 $1.48 $1.35 $1.44 $1.44 19,855
2016-06-15 $0.11 $0.11 $0.10 $0.10 $1.50 45,724
2016-06-14 $0.11 $0.12 $0.11 $0.11 $1.61 15,669
2016-06-13 $0.11 $0.12 $0.11 $0.11 $1.62 16,470
2016-06-10 $0.12 $0.12 $0.11 $0.11 $1.70 25,907
2016-06-09 $0.12 $0.13 $0.12 $0.12 $1.77 10,022
2016-06-08 $0.13 $0.13 $0.11 $0.12 $1.84 28,288
2016-06-07 $0.11 $0.13 $0.11 $0.12 $1.86 16,334
2016-06-06 $0.13 $0.13 $0.12 $0.13 $1.93 11,762
2016-06-03 $0.14 $0.14 $0.13 $0.13 $1.95 20,303
2016-06-02 $0.12 $0.13 $0.12 $0.13 $1.95 26,894
2016-06-01 $0.12 $0.13 $0.11 $0.12 $1.80 24,415
2016-05-31 $0.12 $0.12 $0.12 $0.12 $1.75 5,696
2016-05-27 $0.12 $0.12 $0.12 $0.12 $1.76 17,088
2016-05-26 $0.13 $0.13 $0.12 $0.12 $1.78 20,713
2016-05-25 $0.13 $0.13 $0.12 $0.12 $1.87 52,441
2016-05-24 $0.12 $0.12 $0.11 $0.12 $1.87 75,605
2016-05-23 $0.11 $0.12 $0.10 $0.11 $1.65 35,429
2016-05-20 $0.10 $0.10 $0.10 $0.10 $1.56 19,897
2016-05-19 $0.11 $0.11 $0.10 $0.10 $1.47 43,330
2016-05-18 $0.11 $0.11 $0.10 $0.10 $1.56 14,984
2016-05-17 $0.11 $0.11 $0.10 $0.11 $1.59 22,627
2016-05-16 $0.11 $0.11 $0.10 $0.10 $1.57 34,052
2016-05-13 $0.12 $0.12 $0.10 $0.11 $1.65 50,512
2016-05-12 $0.14 $0.14 $0.12 $0.12 $1.82 44,588
2016-05-11 $0.13 $0.14 $0.12 $0.13 $2.00 21,537
2016-05-10 $0.13 $0.14 $0.12 $0.12 $1.86 42,609
2016-05-09 $0.14 $0.14 $0.12 $0.13 $1.91 39,815
2016-05-06 $0.15 $0.15 $0.14 $0.14 $2.03 41,666
2016-05-05 $0.14 $0.15 $0.14 $0.14 $2.15 11,563
2016-05-04 $0.16 $0.16 $0.14 $0.14 $2.10 44,990
2016-05-03 $0.16 $0.17 $0.14 $0.15 $2.25 155,811
2016-05-02 $0.14 $0.18 $0.14 $0.15 $2.25 235,043
2016-04-29 $0.15 $0.15 $0.13 $0.14 $2.10 11,456
2016-04-28 $0.14 $0.15 $0.14 $0.15 $2.19 13,985
2016-04-27 $0.16 $0.16 $0.14 $0.15 $2.25 16,275
2016-04-26 $0.14 $0.16 $0.14 $0.15 $2.31 90,001
2016-04-25 $0.13 $0.14 $0.13 $0.14 $2.06 28,010
2016-04-22 $0.13 $0.13 $0.13 $0.13 $2.00 4,322
2016-04-21 $0.13 $0.14 $0.13 $0.13 $2.02 8,691
2016-04-20 $0.13 $0.13 $0.13 $0.13 $2.02 15,111
2016-04-19 $0.14 $0.14 $0.13 $0.13 $2.01 16,286
2016-04-18 $0.14 $0.14 $0.13 $0.13 $1.95 17,228
2016-04-15 $0.13 $0.14 $0.12 $0.13 $1.95 37,406
2016-04-14 $0.13 $0.13 $0.12 $0.13 $1.88 9,477
2016-04-13 $0.13 $0.13 $0.12 $0.13 $1.88 23,086
2016-04-12 $0.12 $0.13 $0.12 $0.12 $1.83 18,042
2016-04-11 $0.12 $0.13 $0.12 $0.12 $1.82 18,877
2016-04-08 $0.13 $0.13 $0.12 $0.12 $1.86 21,083
2016-04-07 $0.13 $0.14 $0.12 $0.13 $1.91 17,639
2016-04-06 $0.13 $0.13 $0.13 $0.13 $1.89 47,581
2016-04-05 $0.13 $0.13 $0.12 $0.13 $1.89 32,632
2016-04-04 $0.14 $0.15 $0.13 $0.14 $2.08 9,303
2016-04-01 $0.14 $0.14 $0.13 $0.14 $2.07 23,256
2016-03-31 $0.14 $0.15 $0.13 $0.14 $2.09 52,809
2016-03-30 $0.15 $0.15 $0.14 $0.14 $2.10 24,248
2016-03-29 $0.15 $0.16 $0.14 $0.14 $2.10 121,989
2016-03-28 $0.15 $0.15 $0.14 $0.15 $2.22 32,924
2016-03-24 $0.14 $0.15 $0.13 $0.14 $2.03 27,384
2016-03-23 $0.15 $0.15 $0.14 $0.14 $2.16 26,334
2016-03-22 $0.14 $0.15 $0.13 $0.14 $2.08 36,228
2016-03-21 $0.15 $0.15 $0.13 $0.13 $1.99 39,659
2016-03-18 $0.16 $0.16 $0.14 $0.14 $2.13 38,023
2016-03-17 $0.16 $0.16 $0.15 $0.16 $2.33 18,572
2016-03-16 $0.16 $0.17 $0.15 $0.15 $2.25 48,855
2016-03-15 $0.15 $0.17 $0.15 $0.16 $2.33 147,232
2016-03-14 $0.14 $0.15 $0.13 $0.15 $2.23 90,553
2016-03-11 $0.14 $0.14 $0.13 $0.13 $1.98 55,269
2016-03-10 $0.15 $0.15 $0.12 $0.13 $1.95 133,840
2016-03-09 $0.14 $0.18 $0.14 $0.15 $2.24 340,122
2016-03-08 $0.12 $0.14 $0.12 $0.14 $2.06 215,743
2016-03-07 $0.11 $0.12 $0.11 $0.11 $1.72 41,894
2016-03-04 $0.11 $0.11 $0.11 $0.11 $1.64 20,526
2016-03-03 $0.11 $0.11 $0.11 $0.11 $1.61 6,845
2016-03-02 $0.11 $0.11 $0.11 $0.11 $1.63 5,136
2016-03-01 $0.10 $0.11 $0.10 $0.11 $1.65 7,687
2016-02-29 $0.11 $0.12 $0.10 $0.11 $1.65 19,031
2016-02-26 $0.11 $0.11 $0.11 $0.11 $1.64 7,013
2016-02-25 $0.11 $0.11 $0.10 $0.11 $1.65 6,831
2016-02-24 $0.12 $0.12 $0.11 $0.11 $1.66 11,910
2016-02-23 $0.12 $0.12 $0.11 $0.12 $1.73 2,307
2016-02-22 $0.12 $0.12 $0.11 $0.11 $1.72 6,373
2016-02-19 $0.12 $0.12 $0.11 $0.11 $1.68 6,281
2016-02-18 $0.12 $0.12 $0.12 $0.12 $1.75 7,477
2016-02-17 $0.12 $0.12 $0.11 $0.12 $1.77 1,890
2016-02-16 $0.11 $0.12 $0.11 $0.12 $1.78 5,548
2016-02-12 $0.11 $0.12 $0.11 $0.12 $1.73 9,250
2016-02-11 $0.12 $0.13 $0.09 $0.12 $1.73 8,047
2016-02-10 $0.11 $0.12 $0.11 $0.12 $1.80 14,679
2016-02-09 $0.10 $0.11 $0.10 $0.11 $1.60 14,627
2016-02-08 $0.10 $0.11 $0.09 $0.11 $1.58 20,434
2016-02-05 $0.11 $0.12 $0.10 $0.11 $1.62 22,970
2016-02-04 $0.13 $0.13 $0.10 $0.11 $1.64 38,824
2016-02-03 $0.15 $0.15 $0.11 $0.12 $1.79 23,430
2016-02-02 $0.13 $0.14 $0.11 $0.12 $1.76 24,672
2016-02-01 $0.15 $0.15 $0.13 $0.13 $1.96 8,594
2016-01-29 $0.14 $0.15 $0.13 $0.14 $2.14 33,666
2016-01-28 $0.15 $0.16 $0.12 $0.14 $2.09 89,550
2016-01-27 $0.12 $0.15 $0.11 $0.13 $1.98 96,348
2016-01-26 $0.12 $0.13 $0.11 $0.11 $1.58 25,905
2016-01-25 $0.12 $0.13 $0.11 $0.12 $1.85 9,853
2016-01-22 $0.09 $0.13 $0.09 $0.11 $1.61 34,729
2016-01-21 $0.10 $0.10 $0.09 $0.09 $1.37 18,209
2016-01-20 $0.12 $0.13 $0.09 $0.11 $1.65 33,160
2016-01-19 $0.12 $0.14 $0.10 $0.13 $1.88 139,354
2016-01-15 $0.06 $0.13 $0.06 $0.11 $1.71 170,649
2016-01-14 $0.06 $0.06 $0.06 $0.06 $0.90 5,764
2016-01-13 $0.06 $0.07 $0.06 $0.06 $0.94 4,737
2016-01-12 $0.06 $0.07 $0.06 $0.06 $0.92 25,908
2016-01-11 $0.06 $0.07 $0.06 $0.06 $0.97 2,124
2016-01-08 $0.07 $0.07 $0.06 $0.06 $0.90 26,679
2016-01-07 $0.07 $0.07 $0.05 $0.06 $0.91 25,642
2016-01-06 $0.07 $0.07 $0.06 $0.06 $0.97 19,691
2016-01-05 $0.07 $0.07 $0.07 $0.07 $1.03 7,319
2016-01-04 $0.08 $0.08 $0.06 $0.07 $0.98 32,543
2015-12-31 $0.07 $0.08 $0.06 $0.06 $0.91 33,848
2015-12-30 $0.07 $0.07 $0.07 $0.07 $1.00 26,015
2015-12-29 $0.06 $0.07 $0.06 $0.07 $1.04 20,844
2015-12-28 $0.07 $0.08 $0.06 $0.06 $0.92 42,538
2015-12-24 $0.07 $0.07 $0.07 $0.07 $1.05 42,937
2015-12-23 $0.07 $0.08 $0.07 $0.07 $1.05 34,058
2015-12-22 $0.08 $0.08 $0.07 $0.07 $1.05 20,115
2015-12-21 $0.07 $0.08 $0.07 $0.08 $1.16 17,824
2015-12-18 $0.06 $0.07 $0.06 $0.07 $1.04 101,591
2015-12-17 $0.06 $0.07 $0.06 $0.06 $0.92 69,619
2015-12-16 $0.06 $0.07 $0.06 $0.06 $0.92 42,482
2015-12-15 $0.08 $0.09 $0.07 $0.07 $1.02 57,628
2015-12-14 $0.08 $0.08 $0.07 $0.08 $1.20 38,901
2015-12-11 $0.09 $0.09 $0.09 $0.09 $1.28 31,023
2015-12-10 $0.09 $0.10 $0.08 $0.09 $1.33 26,685
2015-12-09 $0.11 $0.11 $0.09 $0.09 $1.35 29,900
2015-12-08 $0.11 $0.11 $0.10 $0.10 $1.51 23,472
2015-12-07 $0.11 $0.13 $0.10 $0.10 $1.56 38,414
2015-12-04 $0.12 $0.13 $0.11 $0.12 $1.73 22,884
2015-12-03 $0.12 $0.12 $0.11 $0.12 $1.73 6,282
2015-12-02 $0.13 $0.13 $0.11 $0.12 $1.74 34,159
2015-12-01 $0.13 $0.14 $0.13 $0.13 $1.88 60,523
2015-11-30 $0.13 $0.14 $0.13 $0.13 $1.95 2,802
2015-11-27 $0.13 $0.13 $0.13 $0.13 $2.02 27
2015-11-25 $0.13 $0.14 $0.13 $0.14 $2.04 3,652
2015-11-24 $0.13 $0.14 $0.13 $0.14 $2.09 360
2015-11-23 $0.13 $0.14 $0.13 $0.13 $1.99 3,879
2015-11-20 $0.13 $0.14 $0.13 $0.13 $2.01 2,742
2015-11-19 $0.14 $0.14 $0.13 $0.14 $2.07 2,607
2015-11-18 $0.14 $0.14 $0.13 $0.14 $2.06 2,124
2015-11-17 $0.14 $0.14 $0.13 $0.14 $2.10 16,545
2015-11-16 $0.15 $0.15 $0.14 $0.15 $2.19 2,885
2015-11-13 $0.16 $0.16 $0.14 $0.14 $2.10 38,847
2015-11-12 $0.19 $0.19 $0.14 $0.15 $2.21 107,993
2015-11-11 $0.20 $0.23 $0.20 $0.23 $3.38 13,889
2015-11-10 $0.20 $0.21 $0.19 $0.21 $3.15 15,437
2015-11-09 $0.18 $0.21 $0.17 $0.21 $3.11 28,295
2015-11-06 $0.17 $0.18 $0.17 $0.17 $2.52 39,233
2015-11-05 $0.17 $0.17 $0.16 $0.17 $2.55 24,700
2015-11-04 $0.14 $0.17 $0.14 $0.16 $2.46 24,989
2015-11-03 $0.15 $0.15 $0.15 $0.15 $2.21 16,238
2015-11-02 $0.15 $0.15 $0.14 $0.15 $2.18 18,295
2015-10-30 $0.15 $0.15 $0.14 $0.14 $2.10 5,092
2015-10-29 $0.14 $0.15 $0.14 $0.15 $2.18 12,206
2015-10-28 $0.13 $0.15 $0.13 $0.14 $2.08 8,706
2015-10-27 $0.13 $0.14 $0.13 $0.13 $1.97 898
2015-10-26 $0.13 $0.14 $0.13 $0.13 $1.98 7,622
2015-10-23 $0.14 $0.14 $0.13 $0.14 $2.03 3,120
2015-10-22 $0.14 $0.14 $0.13 $0.13 $1.97 946
2015-10-21 $0.14 $0.14 $0.13 $0.13 $1.97 6,168
2015-10-20 $0.14 $0.14 $0.14 $0.14 $2.06 12,171
2015-10-19 $0.15 $0.15 $0.14 $0.14 $2.10 5,862
2015-10-16 $0.14 $0.15 $0.14 $0.15 $2.24 12,158
2015-10-15 $0.15 $0.15 $0.14 $0.14 $2.12 18,171
2015-10-14 $0.15 $0.15 $0.15 $0.15 $2.23 9,118
2015-10-13 $0.14 $0.16 $0.14 $0.15 $2.24 13,952
2015-10-12 $0.14 $0.15 $0.14 $0.14 $2.10 25,212
2015-10-09 $0.15 $0.15 $0.14 $0.14 $2.10 15,302
2015-10-08 $0.17 $0.17 $0.14 $0.15 $2.25 35,274
2015-10-07 $0.14 $0.17 $0.13 $0.15 $2.31 126,746
2015-10-06 $0.12 $0.13 $0.11 $0.13 $1.95 307,335
2015-10-05 $0.12 $0.13 $0.11 $0.12 $1.85 5,779
2015-10-02 $0.11 $0.13 $0.11 $0.12 $1.80 10,050
2015-10-01 $0.11 $0.12 $0.11 $0.11 $1.67 8,852
2015-09-30 $0.13 $0.13 $0.11 $0.11 $1.71 5,954
2015-09-29 $0.13 $0.13 $0.12 $0.12 $1.79 22,421
2015-09-28 $0.13 $0.14 $0.11 $0.13 $1.92 18,033
2015-09-25 $0.15 $0.15 $0.13 $0.14 $2.03 9,085
2015-09-24 $0.14 $0.15 $0.14 $0.14 $2.14 5,919
2015-09-23 $0.15 $0.15 $0.14 $0.14 $2.03 9,488
2015-09-22 $0.15 $0.16 $0.12 $0.14 $2.10 22,045
2015-09-21 $0.16 $0.16 $0.15 $0.15 $2.18 6,321
2015-09-18 $0.14 $0.16 $0.14 $0.15 $2.25 24,149
2015-09-17 $0.15 $0.15 $0.14 $0.15 $2.18 3,534
2015-09-16 $0.15 $0.15 $0.14 $0.14 $2.13 14,952
2015-09-15 $0.16 $0.16 $0.15 $0.15 $2.21 29,348
2015-09-14 $0.17 $0.17 $0.16 $0.16 $2.43 16,170
2015-09-11 $0.17 $0.17 $0.16 $0.17 $2.51 39,183
2015-09-10 $0.15 $0.17 $0.15 $0.17 $2.48 34,912
2015-09-09 $0.16 $0.17 $0.15 $0.16 $2.34 13,463
2015-09-08 $0.18 $0.18 $0.15 $0.17 $2.49 56,227
2015-09-04 $0.14 $0.16 $0.14 $0.15 $2.18 16,564
2015-09-03 $0.16 $0.18 $0.14 $0.14 $2.10 50,668
2015-09-02 $0.14 $0.17 $0.14 $0.15 $2.25 106,399
2015-09-01 $0.14 $0.16 $0.14 $0.14 $2.16 11,054
2015-08-31 $0.14 $0.16 $0.14 $0.14 $2.07 27,160
2015-08-28 $0.15 $0.16 $0.14 $0.14 $2.11 4,470
2015-08-27 $0.16 $0.16 $0.15 $0.15 $2.18 10,378
2015-08-26 $0.15 $0.17 $0.15 $0.15 $2.25 7,464
2015-08-25 $0.16 $0.17 $0.15 $0.16 $2.37 5,465
2015-08-24 $0.16 $0.17 $0.15 $0.16 $2.33 6,091
2015-08-21 $0.17 $0.17 $0.16 $0.16 $2.40 3,735
2015-08-20 $0.16 $0.17 $0.16 $0.17 $2.49 341
2015-08-19 $0.18 $0.18 $0.16 $0.16 $2.40 10,236
2015-08-18 $0.18 $0.18 $0.17 $0.17 $2.55 6,990
2015-08-17 $0.18 $0.18 $0.17 $0.18 $2.67 5,805
2015-08-14 $0.18 $0.19 $0.17 $0.18 $2.70 20,477
2015-08-13 $0.19 $0.21 $0.18 $0.18 $2.70 20,374
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.