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 29, 2020 2.250 2.370 2.080 2.280 101,000 +0.02(+0.88%)
May 28, 2020 2.310 2.395 2.130 2.260 55,839 -0.03(-1.31%)
May 27, 2020 2.300 2.390 2.245 2.290 69,304 -0.11(-4.58%)
May 26, 2020 2.300 2.480 2.250 2.400 101,346 +0.00(+0.00%)
May 22, 2020 2.200 2.443 2.190 2.400 32,900 +0.10(+4.35%)
May 21, 2020 2.380 2.500 2.300 2.300 25,479 -0.08(-3.36%)
May 20, 2020 2.460 2.511 2.220 2.380 59,422 -0.04(-1.65%)
May 19, 2020 2.450 2.600 2.333 2.420 54,999 +0.04(+1.87%)
May 18, 2020 2.470 2.490 2.250 2.376 31,404 +0.01(+0.24%)
May 15, 2020 2.540 2.650 2.130 2.370 23,000 -0.06(-2.47%)
May 14, 2020 2.350 2.500 2.350 2.430 21,164 +0.20(+8.97%)
May 13, 2020 2.330 2.500 2.125 2.230 8,008 -0.14(-5.91%)
May 12, 2020 2.510 2.690 2.348 2.370 11,894 -0.11(-4.44%)
May 11, 2020 2.600 2.790 2.480 2.480 25,009 -0.02(-0.80%)
May 08, 2020 2.280 2.615 2.220 2.500 24,000 +0.30(+13.64%)
May 07, 2020 2.300 2.300 2.045 2.200 34,741 -0.02(-0.83%)
May 06, 2020 2.220 2.246 2.105 2.219 13,756 +0.15(+7.17%)
May 05, 2020 2.210 2.337 2.025 2.070 22,681 -0.22(-9.61%)
May 04, 2020 2.310 2.370 2.212 2.290 25,616 +0.18(+8.71%)
May 01, 2020 2.160 2.381 2.107 2.107 39,500 +0.05(+2.26%)
Apr 30, 2020 2.050 2.320 1.930 2.060 13,760 +0.16(+8.42%)
Apr 29, 2020 1.720 2.040 1.580 1.900 28,052 +0.12(+6.74%)
Apr 28, 2020 1.790 1.790 1.760 1.780 5,793 -0.07(-3.78%)
Apr 27, 2020 1.850 1.850 1.710 1.850 2,932 -0.06(-3.14%)
Apr 24, 2020 1.920 1.950 1.880 1.910 7,600 +0.02(+1.06%)
Apr 23, 2020 1.900 1.950 1.780 1.890 6,879 +0.04(+2.16%)
Apr 22, 2020 1.960 1.990 1.830 1.850 16,347 -0.05(-2.63%)
Apr 21, 2020 1.900 1.910 1.710 1.900 18,886 -0.02(-0.89%)
Apr 20, 2020 1.990 2.080 1.917 1.917 13,687 +0.02(+0.90%)
Apr 17, 2020 2.100 2.100 1.900 1.900 3,000 +0.00(+0.00%)
Apr 16, 2020 2.000 2.088 1.900 1.900 17,573 -0.10(-5.00%)
Apr 15, 2020 2.197 2.197 1.970 2.000 20,118 -0.24(-10.71%)
Apr 14, 2020 2.200 2.390 2.200 2.240 25,181 +0.17(+8.21%)
Apr 13, 2020 1.870 2.110 1.830 2.070 15,667 +0.28(+15.64%)
Apr 09, 2020 1.400 2.080 1.400 1.790 42,500 +0.33(+22.60%)
Apr 08, 2020 1.460 1.510 1.450 1.460 6,756 -0.04(-2.67%)
Apr 07, 2020 1.380 1.510 1.361 1.500 24,744 +0.14(+10.29%)
Apr 06, 2020 1.220 1.360 1.220 1.360 50,155 +0.18(+15.25%)
Apr 03, 2020 1.200 1.280 1.100 1.180 42,900 +0.01(+0.85%)
Apr 02, 2020 1.325 1.325 1.111 1.170 56,998 -0.01(-0.85%)
Apr 01, 2020 1.600 1.600 1.160 1.180 46,399 -0.39(-24.84%)
Mar 31, 2020 1.650 1.740 1.450 1.570 26,420 -0.01(-0.63%)
Mar 30, 2020 1.660 1.660 1.550 1.580 25,646 +0.08(+5.33%)
Mar 27, 2020 1.500 1.620 1.500 1.500 23,100 -0.14(-8.54%)
Mar 26, 2020 1.710 1.710 1.640 1.640 2,699 -0.07(-4.01%)
Mar 25, 2020 1.750 1.800 1.700 1.708 35,760 -0.00(-0.09%)
Mar 24, 2020 1.880 1.880 1.700 1.710 18,108 -0.05(-2.84%)
Mar 23, 2020 1.900 1.970 1.715 1.760 29,282 +0.01(+0.57%)
Mar 20, 2020 2.270 2.270 1.750 1.750 8,600 -0.27(-13.37%)
Mar 19, 2020 2.150 2.150 1.650 2.020 30,953 -0.11(-5.13%)
Mar 18, 2020 2.400 2.432 2.050 2.129 6,187 -0.39(-15.50%)
Mar 17, 2020 2.630 2.690 2.510 2.520 16,062 -0.18(-6.67%)
Mar 16, 2020 2.850 2.920 2.650 2.700 32,777 -0.15(-5.26%)
Mar 13, 2020 2.590 2.850 2.590 2.850 10,500 +0.31(+12.20%)
Mar 12, 2020 2.523 2.540 2.523 2.540 1,318 -0.20(-7.30%)
Mar 11, 2020 2.707 2.740 2.707 2.740 1,470 -0.13(-4.53%)
Mar 10, 2020 2.730 3.006 2.673 2.870 5,799 -0.01(-0.35%)
Mar 09, 2020 2.590 2.880 2.060 2.880 12,621 +0.15(+5.49%)
Mar 06, 2020 2.760 2.760 2.730 2.730 11,300 -0.07(-2.42%)
Mar 05, 2020 2.990 2.990 2.798 2.798 2,205 -0.11(-3.86%)
Mar 04, 2020 2.910 2.910 2.910 2.910 136 -0.08(-2.68%)
Mar 03, 2020 2.990 2.990 2.990 2.990 24 +0.00(+0.00%)
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.