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, 2019 3.380 3.380 3.380 3.380 486 +0.00(+0.00%)
Apr 29, 2019 3.540 3.540 3.380 3.380 1,657 -0.07(-2.03%)
Apr 26, 2019 3.470 3.510 3.440 3.450 6,600 -0.05(-1.43%)
Apr 25, 2019 3.700 3.700 3.500 3.500 1,982 -0.10(-2.78%)
Apr 24, 2019 3.760 3.770 3.600 3.600 1,869 -0.16(-4.26%)
Apr 23, 2019 3.725 3.807 3.700 3.760 93,559 +0.03(+0.80%)
Apr 22, 2019 3.560 3.730 3.500 3.730 16,750 +0.16(+4.48%)
Apr 18, 2019 3.591 3.610 3.570 3.570 900 -0.03(-0.83%)
Apr 17, 2019 3.592 3.650 3.577 3.600 2,243 +0.04(+1.12%)
Apr 16, 2019 3.680 3.680 3.560 3.560 492 -0.01(-0.28%)
Apr 15, 2019 3.570 3.570 3.570 3.570 316 -0.02(-0.56%)
Apr 12, 2019 3.590 3.600 3.590 3.590 900 +0.03(+0.84%)
Apr 11, 2019 3.590 3.680 3.560 3.560 1,787 +0.00(+0.00%)
Apr 10, 2019 3.760 3.760 3.560 3.560 1,067 -0.14(-3.78%)
Apr 09, 2019 3.760 3.760 3.700 3.700 700 -0.05(-1.33%)
Apr 08, 2019 3.720 3.830 3.720 3.750 987 +0.07(+1.90%)
Apr 05, 2019 3.700 3.700 3.680 3.680 1,300 -0.02(-0.54%)
Apr 04, 2019 3.600 3.700 3.600 3.700 1,713 +0.13(+3.64%)
Apr 03, 2019 3.660 3.660 3.500 3.570 6,066 -0.01(-0.28%)
Apr 02, 2019 3.720 3.720 3.574 3.580 4,031 -0.13(-3.50%)
Apr 01, 2019 3.690 3.800 3.670 3.710 2,483 +0.14(+3.92%)
Mar 29, 2019 3.510 3.590 3.510 3.570 2,300 +0.02(+0.56%)
Mar 28, 2019 3.540 3.680 3.540 3.550 6,147 -0.13(-3.53%)
Mar 27, 2019 3.670 3.840 3.630 3.680 7,644 -0.11(-2.90%)
Mar 26, 2019 3.770 3.820 3.700 3.790 1,966 +0.08(+2.16%)
Mar 25, 2019 3.880 3.890 3.580 3.710 3,204 -0.04(-1.07%)
Mar 22, 2019 3.900 3.900 3.750 3.750 3,600 -0.14(-3.60%)
Mar 21, 2019 3.770 3.940 3.750 3.890 3,843 +0.05(+1.30%)
Mar 20, 2019 3.940 3.940 3.811 3.840 799 -0.02(-0.52%)
Mar 19, 2019 3.880 3.950 3.850 3.860 9,730 -0.03(-0.77%)
Mar 18, 2019 3.980 4.000 3.880 3.890 12,014 -0.06(-1.52%)
Mar 15, 2019 3.769 4.040 3.769 3.950 7,300 +0.05(+1.28%)
Mar 14, 2019 3.860 4.200 3.860 3.900 19,798 -0.10(-2.50%)
Mar 13, 2019 4.016 4.050 3.969 4.000 32,391 -0.07(-1.72%)
Mar 12, 2019 4.060 4.090 3.820 4.070 8,357 +0.02(+0.49%)
Mar 11, 2019 3.940 4.080 3.940 4.050 14,041 -0.05(-1.22%)
Mar 08, 2019 4.180 4.200 4.050 4.100 1,800 -0.15(-3.53%)
Mar 07, 2019 4.460 4.460 4.180 4.250 16,934 +0.00(+0.00%)
Mar 06, 2019 4.130 4.275 4.120 4.250 10,995 +0.15(+3.66%)
Mar 05, 2019 4.350 4.390 4.080 4.100 10,823 -0.08(-1.86%)
Mar 04, 2019 3.970 4.350 3.970 4.178 9,690 +0.22(+5.50%)
Mar 01, 2019 3.950 3.970 3.950 3.960 3,500 +0.04(+1.03%)
Feb 28, 2019 3.900 3.950 3.900 3.920 6,868 -0.00(-0.01%)
Feb 27, 2019 3.970 3.970 3.780 3.920 11,659 +0.09(+2.35%)
Feb 26, 2019 3.760 3.900 3.760 3.830 2,876 +0.10(+2.68%)
Feb 25, 2019 3.670 3.820 3.670 3.730 23,089 +0.03(+0.81%)
Feb 22, 2019 3.620 3.700 3.620 3.700 500 +0.00(+0.00%)
Feb 21, 2019 3.657 3.720 3.632 3.700 2,618 +0.06(+1.65%)
Feb 20, 2019 3.300 3.770 3.284 3.640 25,919 +0.49(+15.46%)
Feb 19, 2019 3.280 3.370 3.110 3.153 7,716 -0.03(-0.86%)
Feb 15, 2019 3.240 3.250 3.180 3.180 500 +0.04(+1.27%)
Feb 14, 2019 3.340 3.340 2.850 3.140 25,272 -0.14(-4.27%)
Feb 13, 2019 3.280 3.330 3.235 3.280 23,103 +0.17(+5.47%)
Feb 12, 2019 3.058 3.210 2.980 3.110 7,421 +0.16(+5.42%)
Feb 11, 2019 3.000 3.000 2.884 2.950 1,031 -0.04(-1.34%)
Feb 08, 2019 3.050 3.090 2.880 2.990 10,500 -0.11(-3.55%)
Feb 07, 2019 3.030 3.100 2.950 3.100 2,925 +0.06(+1.97%)
Feb 06, 2019 3.000 3.070 2.906 3.040 2,062 +0.19(+6.67%)
Feb 05, 2019 2.980 3.019 2.850 2.850 5,826 -0.17(-5.63%)
Feb 04, 2019 3.010 3.100 2.920 3.020 11,197 -0.07(-2.27%)
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.