Advertisement
U.S. markets close in 5 hours 58 minutes

Harte Hanks, Inc. (HHS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
7.30-0.17 (-2.28%)
As of 09:48AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.427.427.307.307.304,200
Mar 27, 20247.447.507.367.477.4718,200
Mar 26, 20247.397.507.397.477.474,900
Mar 25, 20247.577.577.387.397.394,200
Mar 22, 20247.717.757.367.547.5424,100
Mar 21, 20247.757.777.727.767.766,100
Mar 20, 20247.737.807.707.777.7723,400
Mar 19, 20247.677.757.677.717.7111,200
Mar 18, 20247.647.807.647.717.7127,500
Mar 15, 20247.647.807.557.657.6538,000
Mar 14, 20247.397.637.397.637.6312,200
Mar 13, 20247.487.617.327.587.5816,600
Mar 12, 20247.527.527.257.497.495,200
Mar 11, 20247.427.787.317.427.426,700
Mar 08, 20247.807.807.387.567.5617,900
Mar 07, 20247.587.747.527.747.748,700
Mar 06, 20247.707.747.427.707.709,800
Mar 05, 20247.687.737.397.707.7059,400
Mar 04, 20247.797.897.587.807.8042,800
Mar 01, 20247.517.747.517.747.749,900
Feb 29, 20247.707.787.457.697.694,900
Feb 28, 20247.757.757.507.687.6813,300
Feb 27, 20247.767.877.507.737.7327,400
Feb 26, 20247.747.887.637.847.846,400
Feb 23, 20247.887.887.657.847.841,700
Feb 22, 20247.617.907.537.877.875,500
Feb 21, 20247.877.907.617.907.905,800
Feb 20, 20247.728.007.727.897.8919,600
Feb 16, 20247.707.847.677.837.8317,300
Feb 15, 20247.787.847.767.817.8111,100
Feb 14, 20247.737.807.727.807.801,900
Feb 13, 20247.847.847.657.797.797,200
Feb 12, 20247.777.927.697.827.8221,800
Feb 09, 20247.667.857.557.857.853,100
Feb 08, 20247.657.807.547.807.809,500
Feb 07, 20247.607.687.427.687.689,000
Feb 06, 20247.467.687.407.647.649,600
Feb 05, 20247.727.727.427.617.619,700
Feb 02, 20247.497.657.437.657.657,100
Feb 01, 20247.667.757.537.747.749,300
Jan 31, 20247.547.747.547.747.746,700
Jan 30, 20247.707.757.507.647.6417,400
Jan 29, 20247.637.777.627.747.745,700
Jan 26, 20247.827.837.657.727.725,900
Jan 25, 20247.727.837.617.757.757,800
Jan 24, 20247.907.907.667.847.8412,000
Jan 23, 20247.807.897.577.737.7311,700
Jan 22, 20247.607.867.547.747.747,800
Jan 19, 20247.087.657.087.657.659,300
Jan 18, 20247.447.847.347.597.5919,000
Jan 17, 20247.287.507.017.487.4812,800
Jan 16, 20247.387.387.157.317.316,600
Jan 12, 20247.397.397.267.387.383,900
Jan 11, 20247.337.437.147.247.243,300
Jan 10, 20246.997.266.997.267.263,600
Jan 09, 20247.207.236.867.217.212,000
Jan 08, 20246.777.246.777.197.1927,100
Jan 05, 20246.877.116.767.117.1115,000
Jan 04, 20246.907.076.847.057.0519,600
Jan 03, 20246.907.126.877.027.024,200
Jan 02, 20246.697.136.696.996.9915,000
Dec 29, 20236.827.006.766.796.7915,400
Dec 28, 20236.997.016.776.836.8323,000
Dec 27, 20236.957.186.906.936.9313,600
Dec 26, 20237.067.296.877.047.0420,700
Dec 22, 20236.957.096.927.017.019,800
Dec 21, 20237.097.106.907.057.059,700
Dec 20, 20237.037.056.967.007.005,900
Dec 19, 20237.487.486.926.996.997,500
Dec 18, 20237.257.326.876.986.989,300
Dec 15, 20237.027.206.847.207.2032,600
Dec 14, 20237.077.076.816.866.869,900
Dec 13, 20236.937.026.806.836.836,000
Dec 12, 20236.817.046.816.936.936,500
Dec 11, 20237.017.246.806.906.9023,700
Dec 08, 20237.027.516.857.027.029,300
Dec 07, 20237.337.407.057.057.0515,100
Dec 06, 20237.477.557.307.447.4419,600
Dec 05, 20237.577.677.177.407.4019,700
Dec 04, 20237.307.727.117.517.5153,500
Dec 01, 20236.807.356.807.307.3068,500
Nov 30, 20236.987.016.776.816.819,900
Nov 29, 20236.806.926.666.916.9123,600
Nov 28, 20236.636.806.496.616.6113,200
Nov 27, 20236.746.836.616.696.699,200
Nov 24, 20236.616.836.456.726.7243,500
Nov 22, 20236.716.786.456.736.7325,800
Nov 21, 20236.726.896.576.826.8229,500
Nov 20, 20236.987.086.706.866.8612,700
Nov 17, 20237.017.107.007.067.063,500
Nov 16, 20236.857.106.827.057.059,200
Nov 15, 20236.687.106.637.067.0620,200
Nov 14, 20237.017.016.736.986.9812,700
Nov 13, 20236.776.876.636.856.8525,200
Nov 10, 20236.776.996.426.906.9035,400
Nov 09, 20237.027.106.827.087.0820,800
Nov 08, 20237.007.026.777.027.0212,100
Nov 07, 20236.817.006.777.007.0018,300
Nov 06, 20236.996.996.786.946.9413,500
Nov 03, 20236.736.986.686.946.9413,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...