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 (%)
Sep 30, 2019 3.200 3.200 2.780 3.050 15,060 -0.25(-7.58%)
Sep 27, 2019 3.480 3.530 3.280 3.300 7,300 -0.25(-7.04%)
Sep 26, 2019 3.320 3.550 3.310 3.550 1,827 +0.26(+7.90%)
Sep 25, 2019 3.354 3.445 3.290 3.290 5,780 -0.12(-3.52%)
Sep 24, 2019 3.580 3.580 3.400 3.410 3,171 -0.04(-1.16%)
Sep 23, 2019 3.230 3.560 3.230 3.450 4,057 +0.08(+2.37%)
Sep 20, 2019 3.150 3.475 2.990 3.370 19,200 +0.15(+4.66%)
Sep 19, 2019 3.050 3.260 3.000 3.220 12,929 +0.12(+3.87%)
Sep 18, 2019 3.470 3.620 3.100 3.100 10,839 -0.45(-12.68%)
Sep 17, 2019 3.240 3.575 3.170 3.550 8,289 +0.29(+8.90%)
Sep 16, 2019 3.833 3.833 3.260 3.260 4,570 -0.38(-10.44%)
Sep 13, 2019 3.630 3.750 3.630 3.640 2,200 -0.09(-2.41%)
Sep 12, 2019 3.850 3.965 3.715 3.730 51,400 -0.11(-2.86%)
Sep 11, 2019 3.770 3.850 3.628 3.840 4,604 +0.14(+3.70%)
Sep 10, 2019 3.703 3.703 3.703 3.703 436 -0.08(-2.04%)
Sep 09, 2019 3.800 3.830 3.750 3.780 33,659 -0.02(-0.53%)
Sep 06, 2019 3.850 3.850 3.800 3.800 500 -0.05(-1.30%)
Sep 05, 2019 3.850 3.850 57 +0.00(+0.00%)
Sep 04, 2019 3.850 3.850 3.850 3.850 5,345 +0.00(+0.00%)
Sep 03, 2019 3.620 3.880 3.620 3.850 13,628 +0.19(+5.28%)
Aug 30, 2019 3.570 3.657 3.340 3.657 10,400 +0.02(+0.46%)
Aug 29, 2019 3.670 3.690 3.640 3.640 5,134 +0.12(+3.41%)
Aug 28, 2019 3.670 3.680 3.520 3.520 23,084 +0.00(+0.00%)
Aug 27, 2019 3.610 3.610 3.520 3.520 1,553 -0.04(-1.12%)
Aug 26, 2019 3.500 3.620 3.490 3.560 31,348 +0.16(+4.71%)
Aug 23, 2019 3.360 3.400 3.350 3.400 4,400 +0.05(+1.49%)
Aug 22, 2019 3.380 3.380 3.240 3.350 3,091 -0.03(-0.89%)
Aug 21, 2019 3.090 3.380 2.780 3.380 119,483 +0.15(+4.64%)
Aug 20, 2019 3.000 3.230 3.000 3.230 1,479 +0.10(+3.19%)
Aug 19, 2019 3.260 3.260 3.130 3.130 1,240 +0.03(+0.97%)
Aug 16, 2019 3.050 3.140 3.050 3.100 1,600 -0.01(-0.32%)
Aug 15, 2019 3.110 3.110 232 +0.00(+0.00%)
Aug 14, 2019 3.110 3.110 3.110 3.110 313 -0.04(-1.28%)
Aug 13, 2019 3.300 3.400 3.100 3.150 4,390 -0.25(-7.34%)
Aug 12, 2019 3.270 3.400 3.270 3.400 5,362 +0.08(+2.41%)
Aug 09, 2019 2.750 3.340 2.747 3.320 21,400 +0.65(+24.34%)
Aug 08, 2019 2.700 2.700 2.670 2.670 3,619 -0.05(-1.84%)
Aug 07, 2019 2.690 2.720 2.631 2.720 2,324 -0.01(-0.37%)
Aug 06, 2019 2.750 2.750 2.710 2.730 1,030 -0.02(-0.73%)
Aug 05, 2019 2.765 2.765 2.750 2.750 507 -0.06(-2.14%)
Aug 02, 2019 2.750 2.810 2.750 2.810 2,400 -0.09(-3.10%)
Aug 01, 2019 2.900 2.900 2.900 2.900 23 +0.00(+0.00%)
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%)
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.