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 31, 2018 10.35 10.38 10.12 10.12 6,435 -0.12(-1.17%)
Jul 30, 2018 10.50 10.50 10.24 10.24 6,117 -0.13(-1.25%)
Jul 27, 2018 10.38 10.38 10.37 10.37 400 +0.13(+1.27%)
Jul 26, 2018 10.25 10.34 10.22 10.24 5,234 -0.11(-1.06%)
Jul 25, 2018 10.65 10.65 10.35 10.35 10,252 -0.46(-4.26%)
Jul 24, 2018 10.77 11.00 10.77 10.81 3,119 +0.01(+0.09%)
Jul 23, 2018 10.95 10.95 10.74 10.80 871 -0.19(-1.73%)
Jul 20, 2018 11.00 11.00 10.90 10.99 979 -0.02(-0.18%)
Jul 19, 2018 11.05 11.15 11.00 11.01 1,009 +0.01(+0.09%)
Jul 18, 2018 11.00 11.00 11.00 11.00 256 -0.01(-0.09%)
Jul 17, 2018 11.01 11.19 11.01 11.01 2,388 +0.00(+0.00%)
Jul 16, 2018 11.00 11.08 11.00 11.01 4,190 -0.03(-0.27%)
Jul 13, 2018 11.21 11.35 11.03 11.04 7,697 -0.03(-0.27%)
Jul 12, 2018 11.09 11.21 11.01 11.07 6,657 +0.07(+0.64%)
Jul 11, 2018 11.21 11.25 10.86 11.00 8,235 -0.20(-1.79%)
Jul 10, 2018 10.93 11.35 10.93 11.20 8,674 +0.29(+2.66%)
Jul 09, 2018 10.84 10.95 10.66 10.91 7,693 +0.02(+0.18%)
Jul 06, 2018 10.89 10.89 10.89 10.89 356 -0.08(-0.73%)
Jul 05, 2018 10.99 11.17 10.97 10.97 1,334 -0.02(-0.18%)
Jul 03, 2018 10.99 10.99 10.99 0 +0.03(+0.27%)
Jul 02, 2018 10.99 11.31 10.85 10.96 2,214 -0.14(-1.26%)
Jun 29, 2018 11.14 11.30 11.04 11.10 3,160 -0.15(-1.33%)
Jun 28, 2018 11.32 11.48 11.14 11.25 10,447 -0.15(-1.32%)
Jun 27, 2018 11.50 11.50 11.19 11.40 6,767 +0.00(+0.00%)
Jun 26, 2018 11.27 11.53 11.15 11.40 35,906 +0.08(+0.71%)
Jun 25, 2018 11.18 11.37 10.89 11.32 15,194 +0.09(+0.80%)
Jun 22, 2018 11.31 11.57 11.23 11.23 8,714 -0.08(-0.71%)
Jun 21, 2018 11.48 11.48 11.15 11.31 3,672 +0.12(+1.07%)
Jun 20, 2018 11.30 11.30 11.01 11.19 4,141 -0.11(-0.97%)
Jun 19, 2018 10.87 11.57 10.87 11.30 21,619 +0.18(+1.62%)
Jun 18, 2018 11.02 11.16 10.84 11.12 32,674 -0.18(-1.59%)
Jun 15, 2018 11.36 11.09 11.30 27,970 -0.01(-0.09%)
Jun 14, 2018 10.71 11.37 10.71 11.31 29,228 +0.37(+3.38%)
Jun 13, 2018 11.44 11.44 10.90 10.94 23,356 -0.34(-3.01%)
Jun 12, 2018 11.67 11.67 11.15 11.28 29,211 -0.32(-2.76%)
Jun 11, 2018 11.20 12.00 11.20 11.60 56,509 +0.51(+4.60%)
Jun 08, 2018 11.36 11.41 11.00 11.09 35,342 -0.11(-0.98%)
Jun 07, 2018 11.18 11.47 11.14 11.20 19,028 +0.39(+3.61%)
Jun 06, 2018 11.37 10.79 10.81 7,595 -0.25(-2.26%)
Jun 05, 2018 11.01 11.41 10.81 11.06 10,642 -0.17(-1.51%)
Jun 04, 2018 10.98 12.16 10.98 11.23 25,861 +0.52(+4.86%)
Jun 01, 2018 11.00 11.00 10.71 10.71 5,075 -0.18(-1.65%)
May 31, 2018 10.85 11.02 10.79 10.89 4,123 -0.01(-0.09%)
May 30, 2018 10.73 11.05 10.68 10.90 6,510 +0.53(+5.11%)
May 29, 2018 10.74 10.74 10.20 10.37 13,911 -0.39(-3.62%)
May 25, 2018 10.76 10.76 10.76 0 +0.36(+3.46%)
May 24, 2018 10.92 11.13 10.40 10.40 59,349 -0.60(-5.45%)
May 23, 2018 10.97 11.20 10.56 11.00 38,300 -0.03(-0.27%)
May 22, 2018 11.05 11.16 10.84 11.03 29,076 +0.18(+1.66%)
May 21, 2018 11.13 11.22 10.85 10.85 15,171 -0.11(-1.00%)
May 18, 2018 10.54 11.22 10.54 10.96 46,930 +0.65(+6.30%)
May 17, 2018 10.29 10.69 10.25 10.31 5,218 -0.04(-0.39%)
May 16, 2018 10.64 10.68 10.35 10.35 2,851 -0.25(-2.36%)
May 15, 2018 10.65 10.98 10.46 10.60 13,362 +0.05(+0.47%)
May 14, 2018 10.22 10.87 10.22 10.55 42,393 +0.44(+4.35%)
May 11, 2018 9.990 10.22 9.760 10.11 51,835 +0.12(+1.20%)
May 10, 2018 9.480 9.990 9.410 9.990 30,857 +0.51(+5.38%)
May 09, 2018 9.100 9.490 8.900 9.480 9,079 +0.44(+4.87%)
May 08, 2018 9.419 9.419 8.860 9.040 11,598 -0.02(-0.22%)
May 07, 2018 8.880 9.130 8.510 9.060 26,916 +0.27(+3.01%)
May 04, 2018 9.050 9.050 8.630 8.795 6,187 -0.27(-2.92%)
May 03, 2018 9.050 9.060 9.050 9.060 235 -0.01(-0.11%)
May 02, 2018 8.920 9.200 8.899 9.070 10,415 +0.17(+1.91%)
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.