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 (%)
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%)
Feb 01, 2019 3.110 3.110 3.050 3.090 1,300 -0.06(-1.90%)
Jan 31, 2019 3.250 3.360 3.150 3.150 1,950 -0.13(-3.96%)
Jan 30, 2019 3.050 3.280 3.050 3.280 18,772 +0.27(+8.97%)
Jan 29, 2019 3.150 3.270 3.002 3.010 4,112 +0.00(+0.00%)
Jan 28, 2019 2.930 3.180 2.900 3.010 10,907 +0.01(+0.33%)
Jan 25, 2019 3.000 3.220 2.890 3.000 8,200 +0.00(+0.00%)
Jan 24, 2019 2.960 3.110 2.830 3.000 6,626 +0.10(+3.45%)
Jan 23, 2019 3.100 3.140 2.900 2.900 3,555 -0.18(-5.84%)
Jan 22, 2019 3.190 3.250 2.890 3.080 23,939 -0.17(-5.23%)
Jan 18, 2019 3.160 3.340 3.020 3.250 6,000 +0.08(+2.52%)
Jan 17, 2019 3.210 3.280 3.056 3.170 10,996 -0.02(-0.63%)
Jan 16, 2019 2.810 3.226 2.810 3.190 21,454 +0.29(+10.00%)
Jan 15, 2019 3.180 3.320 2.900 2.900 12,754 -0.30(-9.38%)
Jan 14, 2019 3.050 3.220 2.870 3.200 7,085 +0.00(+0.00%)
Jan 11, 2019 3.330 3.340 3.130 3.200 4,000 -0.16(-4.76%)
Jan 10, 2019 3.540 3.550 3.130 3.360 3,585 -0.23(-6.41%)
Jan 09, 2019 3.400 3.590 3.230 3.590 7,688 +0.23(+6.85%)
Jan 08, 2019 3.660 3.660 3.260 3.360 6,220 -0.30(-8.20%)
Jan 07, 2019 3.500 3.680 3.385 3.660 30,678 +0.17(+4.87%)
Jan 04, 2019 3.150 3.490 3.100 3.490 58,000 +0.53(+17.91%)
Jan 03, 2019 3.000 3.286 2.890 2.960 8,290 -0.03(-1.00%)
Jan 02, 2019 2.500 3.000 2.380 2.990 24,726 +0.57(+23.55%)
Dec 31, 2018 2.550 2.650 2.420 2.420 70,700 -0.16(-6.20%)
Dec 28, 2018 2.480 2.740 2.480 2.580 23,200 +0.12(+4.88%)
Dec 27, 2018 2.500 2.620 2.450 2.460 51,998 -0.11(-4.28%)
Dec 26, 2018 2.430 2.790 2.430 2.570 50,595 +0.07(+2.80%)
Dec 24, 2018 2.680 2.680 2.500 2.500 25,200 -0.06(-2.34%)
Dec 21, 2018 2.740 2.770 2.550 2.560 16,600 -0.05(-1.92%)
Dec 20, 2018 2.880 2.950 2.600 2.610 18,653 -0.20(-7.12%)
Dec 19, 2018 2.880 2.910 2.800 2.810 12,616 +0.03(+1.08%)
Dec 18, 2018 2.670 2.890 2.670 2.780 20,151 +0.02(+0.72%)
Dec 17, 2018 3.010 3.030 2.750 2.760 40,173 -0.27(-8.91%)
Dec 14, 2018 3.060 3.190 3.015 3.030 41,600 -0.08(-2.57%)
Dec 13, 2018 3.060 3.110 2.900 3.110 18,941 +0.03(+0.97%)
Dec 12, 2018 3.340 3.346 2.927 3.080 40,744 -0.26(-7.78%)
Dec 11, 2018 2.870 3.800 2.870 3.340 183,196 +0.46(+15.97%)
Dec 10, 2018 2.840 2.910 2.703 2.880 57,424 +0.08(+2.86%)
Dec 07, 2018 2.970 3.150 2.800 2.800 34,300 -0.15(-5.08%)
Dec 06, 2018 2.990 3.120 2.860 2.950 24,025 -0.05(-1.67%)
Dec 04, 2018 3.100 3.140 2.990 3.000 15,600 -0.16(-5.06%)
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.