Harte Hanks, Inc. (HHS) NASDAQ

3.50

-0.17(-4.63%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.673.673.673.693.6417,177
September 04, 20253.683.733.733.753.6113,809
September 03, 20253.663.553.553.683.5429,500
September 02, 20253.63.643.643.643.61,939
August 29, 20253.613.63.63.613.624,149
August 28, 20253.63.613.613.633.66,500
August 27, 20253.63.613.613.723.613,072
August 26, 20253.653.643.643.653.641,700
August 25, 20253.533.653.653.653.5146,220
August 22, 20253.713.663.663.793.5211,400
August 21, 20253.633.573.573.633.574,000
August 20, 20253.663.733.733.793.6628,200
August 19, 20253.653.563.563.693.5616,542
August 18, 20253.693.593.523.863.521,952
August 15, 20253.543.693.693.693.521,739
August 14, 20253.513.563.563.863.51839
August 13, 20253.563.563.563.563.56237
August 12, 20253.563.573.573.573.551,143
August 11, 20253.533.533.533.533.53900
August 08, 20253.513.683.683.693.514,122
August 07, 20253.533.553.553.553.534,700
August 06, 20253.463.463.463.463.46600
August 05, 20253.473.413.413.533.415,400
August 04, 20253.413.413.413.513.411,800
August 01, 20253.413.413.413.53.411,701
July 31, 20253.413.413.413.413.411,605
July 30, 20253.483.543.543.543.414
July 29, 20253.513.293.293.553.2916,712
July 28, 20253.23.513.513.553.27,200
July 25, 20253.443.443.443.443.44510
July 24, 20253.363.413.413.553.2822,500
July 23, 20253.363.463.463.533.365,348
July 22, 20253.223.393.393.553.157,105
July 21, 20253.323.563.563.563.0621,112
July 18, 20253.43.363.363.493.345,500
July 17, 20253.353.393.393.543.354,721
July 16, 20253.373.393.393.393.371,600
July 15, 20253.613.383.383.613.361,551
July 14, 20253.83.613.613.83.5512,700
July 11, 20253.863.863.864.033.771,825
July 10, 20253.853.763.7643.73,642
July 09, 20253.743.773.774.053.741,013
July 08, 20253.613.753.754.083.618,614
July 07, 20253.723.73.73.893.631,971
July 03, 20253.83.683.684.23.6821,000
July 02, 20253.863.953.954.353.8610,501
July 01, 20254.143.93.94.143.93,341
June 30, 20253.933.983.984.483.9226,700
June 27, 20253.93.963.964.143.913,100
June 26, 20253.83.813.814.13.6319,900
June 25, 20253.573.853.854.23.4548,106
June 24, 20253.53.623.623.633.369,634
June 23, 20253.953.513.515.393.24307,660
June 20, 20253.983.833.834.783.694,701
June 18, 20253.944.114.114.113.94722
June 17, 20254.044.14.14.113.991,620
June 16, 20254.014.084.084.13.854,500
June 13, 20254.154.124.124.43.9436,100
June 12, 20254.34.344.344.394.2410,020
June 11, 20254.334.384.384.384.331,100