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 (%)
Aug 31, 2018 8.590 8.590 8.590 0 +0.09(+1.06%)
Aug 30, 2018 8.800 8.820 8.458 8.500 4,177 -0.25(-2.86%)
Aug 29, 2018 8.600 8.760 8.560 8.750 2,382 +0.35(+4.10%)
Aug 28, 2018 8.480 8.650 8.310 8.405 18,089 +0.29(+3.51%)
Aug 27, 2018 8.080 8.360 7.800 8.120 37,393 +0.33(+4.24%)
Aug 24, 2018 7.860 7.870 7.650 7.790 2,200 -0.01(-0.19%)
Aug 23, 2018 7.530 7.840 7.387 7.805 11,585 +0.27(+3.65%)
Aug 22, 2018 6.900 7.530 6.900 7.530 74,598 +0.70(+10.25%)
Aug 21, 2018 7.000 7.280 6.760 6.830 22,650 -0.17(-2.43%)
Aug 20, 2018 7.160 7.160 7.000 7.000 10,288 -0.06(-0.85%)
Aug 17, 2018 7.010 7.100 6.890 7.060 8,900 -0.12(-1.67%)
Aug 16, 2018 7.180 7.390 7.150 7.180 9,716 -0.01(-0.14%)
Aug 15, 2018 7.190 7.690 7.000 7.190 30,159 -0.09(-1.24%)
Aug 14, 2018 7.543 7.543 6.920 7.280 55,148 -0.03(-0.46%)
Aug 13, 2018 7.410 7.410 7.260 7.314 9,052 -0.28(-3.64%)
Aug 10, 2018 8.030 8.090 7.560 7.590 18,000 -0.39(-4.89%)
Aug 09, 2018 8.200 8.220 7.721 7.980 9,935 -0.28(-3.39%)
Aug 08, 2018 9.630 9.840 8.260 8.260 23,262 -1.33(-13.87%)
Aug 07, 2018 9.790 9.790 9.550 9.590 2,686 +0.04(+0.42%)
Aug 06, 2018 9.380 9.650 9.350 9.550 1,119 +0.20(+2.14%)
Aug 03, 2018 9.320 9.780 9.240 9.350 13,700 -0.25(-2.60%)
Aug 02, 2018 10.10 10.10 9.010 9.600 57,758 -0.52(-5.14%)
Aug 01, 2018 10.12 10.12 164 +0.00(+0.00%)
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%)
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.