Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte-Hanks (NY: HHS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2020 2.690 2.690 2.690 0 -0.06(-2.18%)
Jul 09, 2020 2.950 2.970 2.730 2.750 13,349 -0.19(-6.46%)
Jul 08, 2020 2.660 2.940 2.660 2.940 43,553 +0.24(+8.89%)
Jul 07, 2020 2.840 2.880 2.580 2.700 40,249 -0.19(-6.57%)
Jul 06, 2020 3.040 3.070 2.734 2.890 34,904 -0.14(-4.62%)
Jul 02, 2020 3.090 3.115 3.000 3.030 29,900 -0.01(-0.33%)
Jul 01, 2020 3.030 3.120 2.950 3.040 22,221 +0.00(+0.00%)
Jun 30, 2020 3.100 3.100 2.940 3.040 49,339 -0.06(-1.94%)
Jun 29, 2020 3.200 3.210 2.800 3.100 68,202 +0.01(+0.32%)
Jun 26, 2020 3.280 3.310 3.015 3.090 37,500 -0.11(-3.44%)
Jun 25, 2020 3.220 3.220 3.164 3.200 19,341 +0.05(+1.59%)
Jun 24, 2020 3.150 3.290 3.070 3.150 55,081 +0.09(+2.94%)
Jun 23, 2020 3.190 3.388 3.010 3.060 123,365 -0.04(-1.29%)
Jun 22, 2020 3.210 3.210 2.920 3.100 30,030 +0.00(+0.00%)
Jun 19, 2020 3.200 3.320 2.970 3.100 25,700 -0.10(-3.13%)
Jun 18, 2020 2.880 3.210 2.830 3.200 25,646 +0.32(+11.11%)
Jun 17, 2020 2.950 3.060 2.870 2.880 10,289 -0.16(-5.26%)
Jun 16, 2020 3.400 3.400 2.990 3.040 49,704 -0.16(-5.00%)
Jun 15, 2020 2.690 3.210 2.683 3.200 50,920 +0.44(+15.73%)
Jun 12, 2020 2.670 2.810 2.620 2.765 17,800 +0.17(+6.35%)
Jun 11, 2020 2.880 2.910 2.500 2.600 34,328 -0.40(-13.33%)
Jun 10, 2020 3.060 3.060 2.730 3.000 34,951 -0.10(-3.23%)
Jun 09, 2020 3.040 3.100 3.000 3.100 15,457 -0.03(-0.96%)
Jun 08, 2020 3.300 3.300 3.010 3.130 53,043 -0.07(-2.19%)
Jun 05, 2020 3.370 3.500 3.178 3.200 79,900 +0.08(+2.56%)
Jun 04, 2020 2.800 3.140 2.800 3.120 53,568 +0.45(+16.85%)
Jun 03, 2020 2.400 2.780 2.400 2.670 90,989 +0.26(+10.79%)
Jun 02, 2020 2.420 2.540 2.410 2.410 34,883 -0.02(-0.82%)
Jun 01, 2020 2.280 2.440 2.250 2.430 69,388 +0.15(+6.58%)
May 29, 2020 2.250 2.370 2.080 2.280 101,000 +0.02(+0.88%)
May 28, 2020 2.310 2.395 2.130 2.260 55,839 -0.03(-1.31%)
May 27, 2020 2.300 2.390 2.245 2.290 69,304 -0.11(-4.58%)
May 26, 2020 2.300 2.480 2.250 2.400 101,346 +0.00(+0.00%)
May 22, 2020 2.200 2.443 2.190 2.400 32,900 +0.10(+4.35%)
May 21, 2020 2.380 2.500 2.300 2.300 25,479 -0.08(-3.36%)
May 20, 2020 2.460 2.511 2.220 2.380 59,422 -0.04(-1.65%)
May 19, 2020 2.450 2.600 2.333 2.420 54,999 +0.04(+1.87%)
May 18, 2020 2.470 2.490 2.250 2.376 31,404 +0.01(+0.24%)
May 15, 2020 2.540 2.650 2.130 2.370 23,000 -0.06(-2.47%)
May 14, 2020 2.350 2.500 2.350 2.430 21,164 +0.20(+8.97%)
May 13, 2020 2.330 2.500 2.125 2.230 8,008 -0.14(-5.91%)
May 12, 2020 2.510 2.690 2.348 2.370 11,894 -0.11(-4.44%)
May 11, 2020 2.600 2.790 2.480 2.480 25,009 -0.02(-0.80%)
May 08, 2020 2.280 2.615 2.220 2.500 24,000 +0.30(+13.64%)
May 07, 2020 2.300 2.300 2.045 2.200 34,741 -0.02(-0.83%)
May 06, 2020 2.220 2.246 2.105 2.219 13,756 +0.15(+7.17%)
May 05, 2020 2.210 2.337 2.025 2.070 22,681 -0.22(-9.61%)
May 04, 2020 2.310 2.370 2.212 2.290 25,616 +0.18(+8.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.