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 (%)
Apr 30, 2018 9.210 9.210 8.800 9.130 2,055 -0.07(-0.76%)
Apr 27, 2018 9.240 9.460 9.200 9.200 30,398 +0.10(+1.10%)
Apr 26, 2018 9.710 9.710 8.760 9.100 20,566 -0.10(-1.09%)
Apr 25, 2018 8.940 9.480 8.935 9.200 57,853 +0.30(+3.37%)
Apr 24, 2018 9.400 9.780 8.900 8.900 16,094 -0.40(-4.30%)
Apr 23, 2018 9.210 9.550 8.930 9.300 14,949 +0.02(+0.22%)
Apr 20, 2018 9.470 9.590 9.270 9.280 1,905 -0.24(-2.52%)
Apr 18, 2018 9.520 9.520 9.520 124 +0.02(+0.21%)
Apr 17, 2018 9.695 9.695 9.339 9.500 4,541 -0.06(-0.63%)
Apr 16, 2018 9.610 9.650 9.310 9.560 9,471 -0.04(-0.42%)
Apr 13, 2018 9.356 9.600 9.356 9.600 633 -0.09(-0.93%)
Apr 12, 2018 9.690 9.690 9.690 9.690 229 +0.14(+1.47%)
Apr 11, 2018 9.550 9.550 9.550 9.550 540 +0.02(+0.21%)
Apr 10, 2018 9.360 9.720 9.340 9.530 2,555 +0.17(+1.82%)
Apr 09, 2018 9.320 9.710 9.320 9.360 3,811 +0.05(+0.54%)
Apr 06, 2018 9.350 9.530 9.290 9.310 10,376 -0.09(-1.01%)
Apr 05, 2018 9.430 9.460 9.200 9.405 10,486 +0.09(+1.02%)
Apr 04, 2018 8.970 9.385 8.970 9.310 17,259 +0.30(+3.33%)
Apr 03, 2018 9.120 9.300 9.010 9.010 5,182 -0.10(-1.10%)
Apr 02, 2018 9.140 9.170 8.810 9.110 5,619 -0.05(-0.50%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.16(+1.73%)
Mar 28, 2018 9.000 9.280 8.930 9.000 4,423 -0.10(-1.10%)
Mar 27, 2018 9.040 9.137 8.920 9.100 3,035 -0.18(-1.94%)
Mar 26, 2018 9.420 9.460 8.980 9.280 12,456 -0.08(-0.85%)
Mar 23, 2018 9.440 9.440 9.350 9.360 6,750 -0.09(-0.95%)
Mar 22, 2018 9.470 9.540 9.240 9.450 5,559 -0.14(-1.46%)
Mar 21, 2018 9.540 9.963 9.450 9.590 25,261 +0.11(+1.16%)
Mar 20, 2018 9.100 9.782 9.100 9.480 21,811 +0.39(+4.29%)
Mar 19, 2018 9.054 9.140 8.948 9.090 10,376 +0.02(+0.22%)
Mar 16, 2018 8.640 9.195 8.510 9.070 46,363 +0.54(+6.33%)
Mar 15, 2018 8.620 9.020 8.520 8.530 33,625 -0.14(-1.61%)
Mar 14, 2018 8.750 8.810 8.500 8.670 6,576 +0.06(+0.70%)
Mar 13, 2018 8.880 9.000 8.610 8.610 2,716 -0.22(-2.49%)
Mar 12, 2018 9.200 9.200 8.750 8.830 8,634 -0.25(-2.75%)
Mar 09, 2018 8.860 9.200 8.810 9.080 14,160 +0.18(+2.02%)
Mar 08, 2018 8.980 9.420 8.890 8.900 30,838 -0.23(-2.52%)
Mar 07, 2018 9.190 9.130 7,553 +0.47(+5.43%)
Mar 06, 2018 9.389 9.389 8.660 8.660 4,758 -0.34(-3.78%)
Mar 05, 2018 8.930 9.440 8.930 9.000 23,113 +0.20(+2.27%)
Mar 02, 2018 8.490 8.930 8.480 8.800 5,222 +0.30(+3.53%)
Mar 01, 2018 9.010 9.010 8.500 8.500 6,473 -0.21(-2.41%)
Feb 28, 2018 8.990 9.097 8.710 8.710 6,682 -0.33(-3.65%)
Feb 26, 2018 9.040 9.040 9.040 426 -0.09(-0.99%)
Feb 23, 2018 9.020 9.250 9.020 9.130 1,697 +0.10(+1.11%)
Feb 22, 2018 9.180 9.300 9.030 9.030 4,905 -0.05(-0.55%)
Feb 21, 2018 8.855 9.210 8.855 9.080 4,080 +0.16(+1.79%)
Feb 20, 2018 9.190 9.460 8.920 8.920 19,672 -0.22(-2.41%)
Feb 16, 2018 9.140 9.140 9.140 0 +0.19(+2.12%)
Feb 15, 2018 8.730 8.990 8.570 8.950 7,828 +0.23(+2.64%)
Feb 14, 2018 8.730 8.810 8.560 8.720 6,852 +0.19(+2.23%)
Feb 13, 2018 8.560 8.660 8.520 8.530 19,635 -0.16(-1.84%)
Feb 12, 2018 8.860 8.890 8.558 8.690 17,552 -0.31(-3.44%)
Feb 09, 2018 8.810 9.020 8.680 9.000 29,090 +0.25(+2.86%)
Feb 08, 2018 8.930 8.970 8.820 8.750 3,803 -0.18(-2.02%)
Feb 07, 2018 8.930 8.560 8.930 9,715 +0.15(+1.67%)
Feb 06, 2018 8.730 9.000 8.632 8.784 12,997 -0.03(-0.30%)
Feb 05, 2018 9.050 8.810 8.810 9,616 +0.00(+0.00%)
Feb 02, 2018 8.550 8.900 8.550 8.810 16,313 +0.06(+0.69%)
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.