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 (%)
Oct 31, 2018 5.790 5.980 5.420 5.480 20,873 -0.16(-2.84%)
Oct 30, 2018 5.570 5.640 5.570 5.640 524 +0.19(+3.49%)
Oct 29, 2018 5.430 5.450 5.350 5.450 6,984 +0.07(+1.30%)
Oct 26, 2018 5.310 5.780 5.220 5.380 2,000 -0.12(-2.18%)
Oct 25, 2018 5.690 5.690 5.490 5.500 10,101 -0.20(-3.51%)
Oct 24, 2018 5.890 5.890 5.700 5.700 8,480 -0.30(-5.00%)
Oct 23, 2018 6.320 6.330 6.000 6.000 2,898 -0.33(-5.21%)
Oct 22, 2018 6.350 6.370 6.330 6.330 8,701 -0.16(-2.47%)
Oct 19, 2018 6.480 6.490 6.200 6.490 900 -0.05(-0.76%)
Oct 18, 2018 6.540 6.540 6.540 6.540 28 +0.00(+0.00%)
Oct 17, 2018 6.300 6.600 6.300 6.540 4,749 +0.09(+1.40%)
Oct 16, 2018 6.130 6.703 6.118 6.450 18,787 +0.34(+5.56%)
Oct 15, 2018 6.870 6.870 6.110 6.110 15,036 -0.87(-12.46%)
Oct 12, 2018 7.030 7.150 6.800 6.980 14,500 -0.08(-1.14%)
Oct 11, 2018 7.250 7.560 7.060 7.060 2,730 -0.04(-0.56%)
Oct 10, 2018 7.150 7.260 7.100 7.100 1,510 -0.25(-3.40%)
Oct 09, 2018 7.310 8.030 7.195 7.350 42,340 +0.12(+1.66%)
Oct 08, 2018 7.380 8.030 7.230 7.230 35,289 -0.05(-0.69%)
Oct 05, 2018 7.350 7.535 7.175 7.280 13,200 -0.22(-2.93%)
Oct 04, 2018 7.540 7.810 7.170 7.500 22,391 -0.16(-2.09%)
Oct 03, 2018 7.520 7.790 7.450 7.660 4,259 +0.10(+1.32%)
Oct 02, 2018 6.950 7.637 6.920 7.560 31,593 +0.51(+7.23%)
Oct 01, 2018 7.060 7.360 6.942 7.050 6,209 -0.08(-1.12%)
Sep 28, 2018 7.236 7.258 6.935 7.130 14,300 -0.24(-3.26%)
Sep 27, 2018 7.260 7.520 7.260 7.370 768 -0.03(-0.41%)
Sep 26, 2018 7.249 7.414 7.100 7.400 1,047 +0.31(+4.37%)
Sep 25, 2018 6.970 7.370 6.900 7.090 31,498 +0.09(+1.29%)
Sep 24, 2018 7.210 7.210 7.000 7.000 839 -0.12(-1.69%)
Sep 21, 2018 7.030 7.220 7.010 7.120 3,100 -0.03(-0.42%)
Sep 20, 2018 7.280 7.311 7.030 7.150 14,379 -0.15(-2.05%)
Sep 19, 2018 7.383 7.413 7.281 7.300 4,228 -0.16(-2.14%)
Sep 18, 2018 7.350 7.460 7.350 7.460 1,121 +0.08(+1.08%)
Sep 17, 2018 7.440 7.440 7.350 7.380 1,597 -0.21(-2.77%)
Sep 14, 2018 7.770 7.890 7.465 7.590 3,900 +0.01(+0.13%)
Sep 13, 2018 7.590 7.960 7.550 7.580 10,734 +0.23(+3.13%)
Sep 12, 2018 7.820 7.820 7.310 7.350 12,374 -0.15(-2.00%)
Sep 11, 2018 7.550 7.550 7.500 7.500 1,359 +0.12(+1.63%)
Sep 10, 2018 7.740 7.740 7.360 7.380 2,584 -0.17(-2.25%)
Sep 07, 2018 7.840 7.840 7.550 7.550 2,800 -0.20(-2.52%)
Sep 06, 2018 7.960 7.980 7.740 7.745 5,999 -0.09(-1.21%)
Sep 05, 2018 8.040 8.040 7.840 7.840 2,123 -0.16(-2.00%)
Sep 04, 2018 8.440 8.520 7.160 8.000 67,414 -0.59(-6.87%)
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%)
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.