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, 2019 2.950 2.950 2.900 2.900 4,216 -0.05(-1.69%)
Jul 30, 2019 2.950 2.950 2.810 2.950 972 +0.10(+3.51%)
Jul 29, 2019 2.788 2.910 2.788 2.850 4,642 +0.03(+1.06%)
Jul 26, 2019 2.800 2.835 2.800 2.820 900 +0.03(+0.90%)
Jul 25, 2019 2.795 2.795 65 +0.00(+0.00%)
Jul 24, 2019 2.643 2.795 2.643 2.795 945 +0.02(+0.90%)
Jul 23, 2019 2.770 2.770 2.770 2.770 589 +0.05(+1.84%)
Jul 22, 2019 2.720 2.720 173 +0.00(+0.00%)
Jul 19, 2019 2.720 2.720 2.720 2.720 100 -0.08(-2.86%)
Jul 18, 2019 2.919 2.919 2.770 2.800 810 +0.02(+0.72%)
Jul 17, 2019 2.780 2.780 2.780 2.780 779 +0.02(+0.72%)
Jul 16, 2019 2.800 2.810 2.750 2.760 594 +0.01(+0.36%)
Jul 15, 2019 2.810 2.810 2.750 2.750 1,326 -0.06(-2.14%)
Jul 12, 2019 2.860 2.905 2.810 2.810 5,100 -0.03(-1.06%)
Jul 11, 2019 2.816 2.840 2.816 2.840 713 +0.06(+2.16%)
Jul 10, 2019 2.819 2.819 2.770 2.780 6,380 +0.08(+2.96%)
Jul 09, 2019 2.730 2.800 2.700 2.700 964 -0.02(-0.70%)
Jul 08, 2019 2.685 2.719 2.671 2.719 1,026 -0.02(-0.55%)
Jul 05, 2019 2.610 2.734 2.610 2.734 2,500 +0.15(+5.94%)
Jul 03, 2019 2.550 2.620 2.490 2.581 4,000 +0.15(+6.20%)
Jul 02, 2019 2.410 2.430 2.370 2.430 4,340 +0.08(+3.40%)
Jul 01, 2019 2.340 2.430 2.340 2.350 6,918 +0.15(+6.82%)
Jun 28, 2019 2.440 2.480 2.200 2.200 14,400 -0.24(-9.84%)
Jun 27, 2019 2.500 2.790 2.440 2.440 11,249 -0.01(-0.41%)
Jun 26, 2019 2.550 2.560 2.450 2.450 3,952 -0.06(-2.58%)
Jun 25, 2019 2.575 2.580 2.515 2.515 1,213 -0.06(-2.52%)
Jun 24, 2019 2.500 2.587 2.460 2.580 1,609 +0.01(+0.39%)
Jun 21, 2019 2.600 2.600 2.570 2.570 1,700 +0.09(+3.63%)
Jun 20, 2019 2.660 2.660 2.480 2.480 1,532 -0.12(-4.62%)
Jun 19, 2019 2.600 2.600 2.600 2.600 160 +0.00(+0.00%)
Jun 18, 2019 2.650 2.663 2.598 2.600 7,653 -0.04(-1.46%)
Jun 17, 2019 2.639 2.639 2.639 2.639 41 +0.00(+0.00%)
Jun 14, 2019 2.690 2.690 2.639 2.639 2,000 -0.05(-1.91%)
Jun 13, 2019 2.700 2.700 2.690 2.690 441 -0.09(-3.24%)
Jun 12, 2019 2.780 2.780 113 +0.00(+0.00%)
Jun 11, 2019 2.800 2.801 2.780 2.780 4,843 -0.03(-1.01%)
Jun 10, 2019 2.700 2.840 2.700 2.808 1,000 +0.05(+1.75%)
Jun 07, 2019 2.910 2.910 2.760 2.760 2,100 -0.17(-5.80%)
Jun 06, 2019 2.930 2.930 2.930 2.930 80 +0.00(+0.00%)
Jun 05, 2019 2.940 2.942 2.930 2.930 1,546 -0.00(-0.16%)
Jun 04, 2019 3.000 3.000 2.935 2.935 1,902 -0.07(-2.18%)
Jun 03, 2019 3.050 3.050 2.964 3.000 1,613 +0.08(+2.74%)
May 31, 2019 3.050 3.050 2.920 2.920 3,700 -0.15(-4.74%)
May 30, 2019 3.133 3.139 3.065 3.065 2,640 -0.21(-6.55%)
May 29, 2019 3.290 3.300 3.280 3.280 2,322 -0.07(-2.09%)
May 28, 2019 3.370 3.370 3.350 3.350 1,342 -0.10(-2.90%)
May 24, 2019 3.380 3.450 3.380 3.450 1,900 +0.15(+4.55%)
May 23, 2019 3.050 3.300 3.050 3.300 1,436 +0.05(+1.54%)
May 22, 2019 3.240 3.260 3.240 3.250 1,837 +0.14(+4.50%)
May 21, 2019 3.120 3.120 3.110 3.110 1,171 -0.02(-0.64%)
May 20, 2019 2.930 3.130 2.930 3.130 1,066 +0.15(+5.13%)
May 17, 2019 2.920 2.977 2.920 2.977 400 -0.02(-0.75%)
May 16, 2019 3.025 3.025 3.000 3.000 794 -0.09(-2.91%)
May 15, 2019 3.175 3.175 3.090 3.090 1,557 -0.11(-3.44%)
May 14, 2019 2.830 3.380 2.701 3.200 26,997 +0.29(+9.97%)
May 13, 2019 3.200 3.200 2.910 2.910 2,205 -0.38(-11.55%)
May 10, 2019 3.340 3.340 3.290 3.290 800 +0.01(+0.30%)
May 09, 2019 3.380 3.380 3.280 3.280 1,938 -0.01(-0.30%)
May 08, 2019 3.096 3.325 3.096 3.290 47,577 +0.14(+4.44%)
May 07, 2019 3.120 3.220 3.110 3.150 3,460 +0.12(+3.96%)
May 06, 2019 3.000 3.106 3.000 3.030 3,306 +0.02(+0.66%)
May 03, 2019 3.110 3.110 3.010 3.010 3,700 -0.14(-4.44%)
May 02, 2019 3.160 3.220 3.070 3.150 7,047 -0.09(-2.78%)
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.