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 (%)
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%)
May 01, 2018 8.880 9.060 8.575 8.900 14,717 -0.23(-2.52%)
Apr 30, 2018 9.210 9.210 8.800 9.130 2,055 -0.07(-0.76%)
Apr 27, 2018 9.240 9.460 9.200 9.200 30,398 +0.10(+1.10%)
Apr 26, 2018 9.710 9.710 8.760 9.100 20,566 -0.10(-1.09%)
Apr 25, 2018 8.940 9.480 8.935 9.200 57,853 +0.30(+3.37%)
Apr 24, 2018 9.400 9.780 8.900 8.900 16,094 -0.40(-4.30%)
Apr 23, 2018 9.210 9.550 8.930 9.300 14,949 +0.02(+0.22%)
Apr 20, 2018 9.470 9.590 9.270 9.280 1,905 -0.24(-2.52%)
Apr 18, 2018 9.520 9.520 9.520 124 +0.02(+0.21%)
Apr 17, 2018 9.695 9.695 9.339 9.500 4,541 -0.06(-0.63%)
Apr 16, 2018 9.610 9.650 9.310 9.560 9,471 -0.04(-0.42%)
Apr 13, 2018 9.356 9.600 9.356 9.600 633 -0.09(-0.93%)
Apr 12, 2018 9.690 9.690 9.690 9.690 229 +0.14(+1.47%)
Apr 11, 2018 9.550 9.550 9.550 9.550 540 +0.02(+0.21%)
Apr 10, 2018 9.360 9.720 9.340 9.530 2,555 +0.17(+1.82%)
Apr 09, 2018 9.320 9.710 9.320 9.360 3,811 +0.05(+0.54%)
Apr 06, 2018 9.350 9.530 9.290 9.310 10,376 -0.09(-1.01%)
Apr 05, 2018 9.430 9.460 9.200 9.405 10,486 +0.09(+1.02%)
Apr 04, 2018 8.970 9.385 8.970 9.310 17,259 +0.30(+3.33%)
Apr 03, 2018 9.120 9.300 9.010 9.010 5,182 -0.10(-1.10%)
Apr 02, 2018 9.140 9.170 8.810 9.110 5,619 -0.05(-0.50%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.16(+1.73%)
Mar 28, 2018 9.000 9.280 8.930 9.000 4,423 -0.10(-1.10%)
Mar 27, 2018 9.040 9.137 8.920 9.100 3,035 -0.18(-1.94%)
Mar 26, 2018 9.420 9.460 8.980 9.280 12,456 -0.08(-0.85%)
Mar 23, 2018 9.440 9.440 9.350 9.360 6,750 -0.09(-0.95%)
Mar 22, 2018 9.470 9.540 9.240 9.450 5,559 -0.14(-1.46%)
Mar 21, 2018 9.540 9.963 9.450 9.590 25,261 +0.11(+1.16%)
Mar 20, 2018 9.100 9.782 9.100 9.480 21,811 +0.39(+4.29%)
Mar 19, 2018 9.054 9.140 8.948 9.090 10,376 +0.02(+0.22%)
Mar 16, 2018 8.640 9.195 8.510 9.070 46,363 +0.54(+6.33%)
Mar 15, 2018 8.620 9.020 8.520 8.530 33,625 -0.14(-1.61%)
Mar 14, 2018 8.750 8.810 8.500 8.670 6,576 +0.06(+0.70%)
Mar 13, 2018 8.880 9.000 8.610 8.610 2,716 -0.22(-2.49%)
Mar 12, 2018 9.200 9.200 8.750 8.830 8,634 -0.25(-2.75%)
Mar 09, 2018 8.860 9.200 8.810 9.080 14,160 +0.18(+2.02%)
Mar 08, 2018 8.980 9.420 8.890 8.900 30,838 -0.23(-2.52%)
Mar 07, 2018 9.190 9.130 7,553 +0.47(+5.43%)
Mar 06, 2018 9.389 9.389 8.660 8.660 4,758 -0.34(-3.78%)
Mar 05, 2018 8.930 9.440 8.930 9.000 23,113 +0.20(+2.27%)
Mar 02, 2018 8.490 8.930 8.480 8.800 5,222 +0.30(+3.53%)
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.