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 (%)
Dec 31, 2019 3.579 3.600 3.560 3.580 1,500 -0.11(-2.98%)
Dec 30, 2019 3.420 3.700 3.218 3.690 11,378 +0.23(+6.77%)
Dec 27, 2019 3.490 3.500 3.450 3.456 900 +0.00(+0.03%)
Dec 26, 2019 3.540 3.540 3.310 3.455 10,168 -0.01(-0.15%)
Dec 24, 2019 3.690 3.690 3.442 3.460 4,000 -0.24(-6.49%)
Dec 23, 2019 3.290 3.700 3.140 3.700 28,494 +0.25(+7.25%)
Dec 20, 2019 3.530 3.600 3.350 3.450 14,100 -0.05(-1.43%)
Dec 19, 2019 3.370 3.530 3.370 3.500 13,835 +0.05(+1.45%)
Dec 18, 2019 3.050 3.450 2.940 3.450 45,159 +0.34(+10.93%)
Dec 17, 2019 3.010 3.120 3.000 3.110 14,036 +0.22(+7.61%)
Dec 16, 2019 3.150 3.170 2.780 2.890 5,501 -0.21(-6.77%)
Dec 13, 2019 3.090 3.100 3.000 3.100 1,300 +0.05(+1.64%)
Dec 12, 2019 2.890 3.120 2.890 3.050 10,975 +0.04(+1.33%)
Dec 11, 2019 2.950 3.034 2.950 3.010 2,440 -0.08(-2.59%)
Dec 10, 2019 2.900 3.140 2.850 3.090 1,006 +0.12(+4.04%)
Dec 09, 2019 3.020 3.048 2.930 2.970 6,276 -0.12(-3.88%)
Dec 06, 2019 3.250 3.250 3.075 3.090 6,600 -0.08(-2.52%)
Dec 05, 2019 3.080 3.190 3.080 3.170 2,752 +0.16(+5.32%)
Dec 04, 2019 2.900 3.170 2.895 3.010 24,117 +0.03(+1.01%)
Dec 03, 2019 2.910 3.010 2.910 2.980 340 +0.08(+2.76%)
Dec 02, 2019 3.090 3.090 2.900 2.900 3,682 -0.04(-1.36%)
Nov 29, 2019 2.990 2.990 2.870 2.940 1,300 +0.01(+0.46%)
Nov 27, 2019 3.000 3.000 2.926 2.926 2,500 -0.08(-2.78%)
Nov 26, 2019 3.040 3.040 3.010 3.010 309 -0.08(-2.43%)
Nov 25, 2019 3.250 3.250 3.085 3.085 1,391 -0.19(-5.78%)
Nov 22, 2019 3.180 3.400 3.180 3.274 7,800 +0.14(+4.61%)
Nov 21, 2019 3.170 3.190 3.050 3.130 46,083 +0.07(+2.29%)
Nov 20, 2019 2.900 3.200 2.810 3.060 53,459 +0.05(+1.66%)
Nov 19, 2019 3.050 3.050 2.960 3.010 5,079 -0.01(-0.33%)
Nov 18, 2019 3.020 3.150 3.010 3.020 14,504 +0.17(+5.96%)
Nov 15, 2019 2.810 2.850 2.700 2.850 500 +0.06(+2.15%)
Nov 14, 2019 2.798 2.800 2.785 2.790 8,634 -0.15(-5.13%)
Nov 13, 2019 2.900 3.095 2.900 2.941 6,173 +0.05(+1.76%)
Nov 12, 2019 2.940 3.040 2.890 2.890 24,495 +0.00(+0.00%)
Nov 11, 2019 2.727 2.890 2.727 2.890 1,220 +0.19(+7.04%)
Nov 08, 2019 2.730 2.770 2.660 2.700 2,200 -0.03(-1.28%)
Nov 07, 2019 2.640 2.790 2.640 2.735 1,498 +0.06(+2.34%)
Nov 06, 2019 2.710 2.710 2.672 2.672 515 +0.03(+1.23%)
Nov 05, 2019 2.720 2.800 2.580 2.640 6,254 -0.01(-0.28%)
Nov 04, 2019 2.590 2.647 2.570 2.647 13,727 +0.00(+0.00%)
Nov 01, 2019 2.520 2.647 2.500 2.647 18,500 -0.02(-0.85%)
Oct 31, 2019 2.660 2.670 2.598 2.670 556 +0.03(+1.14%)
Oct 30, 2019 2.610 2.670 2.610 2.640 1,136 +0.09(+3.53%)
Oct 29, 2019 2.690 2.690 2.550 2.550 24,016 -0.08(-3.04%)
Oct 28, 2019 2.700 2.720 2.570 2.630 21,402 -0.04(-1.31%)
Oct 25, 2019 2.640 2.720 2.590 2.665 27,300 +0.10(+3.70%)
Oct 24, 2019 2.550 2.710 2.550 2.570 18,372 +0.02(+0.74%)
Oct 23, 2019 2.525 2.570 2.525 2.551 620 -0.02(-0.75%)
Oct 22, 2019 2.599 2.599 2.570 2.570 351 +0.01(+0.34%)
Oct 21, 2019 2.730 2.730 2.562 2.562 23,018 -0.18(-6.51%)
Oct 18, 2019 2.720 2.740 2.624 2.740 1,000 +0.04(+1.48%)
Oct 17, 2019 2.689 2.700 2.689 2.700 398 -0.08(-2.88%)
Oct 16, 2019 2.880 2.880 2.780 2.780 461 -0.10(-3.47%)
Oct 15, 2019 2.737 2.909 2.737 2.880 2,819 +0.07(+2.49%)
Oct 14, 2019 2.810 2.810 2 +0.00(+0.00%)
Oct 11, 2019 2.590 2.810 2.590 2.810 1,000 +0.09(+3.31%)
Oct 10, 2019 2.890 2.900 2.650 2.720 5,682 -0.13(-4.56%)
Oct 09, 2019 2.950 2.950 2.833 2.850 2,592 +0.00(+0.00%)
Oct 08, 2019 2.860 2.990 2.850 2.850 1,804 -0.11(-3.72%)
Oct 07, 2019 3.180 3.280 2.940 2.960 3,933 -0.19(-6.03%)
Oct 04, 2019 3.190 3.190 3.150 3.150 2,000 +0.03(+0.96%)
Oct 03, 2019 3.130 3.130 3.010 3.120 713 +0.04(+1.30%)
Oct 02, 2019 3.071 3.250 3.071 3.080 1,549 -0.08(-2.53%)
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.