Harte-Hanks, Inc. Historical Stock Prices

HHS 
$6.8
*  
0.01
0.15%
Get HHS Alerts
*Delayed - data as of Jul. 23, 2014 11:19 ET  -  Find a broker to begin trading HHS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    HHS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:19  6.77  6.81  6.74  6.80 4,517
07/22/2014 6.82 6.86 6.78 6.79 82,661
07/21/2014 6.8 6.8 6.72 6.77 79,882
07/18/2014 6.76 6.86 6.76 6.82 127,613
07/17/2014 6.75 6.88 6.75 6.78 120,079
07/16/2014 6.89 6.89 6.78 6.82 168,556
07/15/2014 6.95 6.98 6.79 6.82 82,414
07/14/2014 6.85 6.94 6.79 6.93 94,954
07/11/2014 6.76 6.85 6.72 6.8 158,354
07/10/2014 6.85 6.908 6.73 6.8 248,838
07/09/2014 6.98 7.08 6.89 7.01 151,537
07/08/2014 6.99 7.01 6.84 6.93 502,431
07/07/2014 7.21 7.21 6.98 6.99 148,451
07/03/2014 7.15 7.31 7.1 7.22 116,421
07/02/2014 7.28 7.28 7.11 7.11 121,693
07/01/2014 7.2 7.36 7.19 7.27 336,610
06/30/2014 7.21 7.22 6.99 7.19 203,675
06/27/2014 7.11 7.34 7.11 7.22 738,720
06/26/2014 7.24 7.24 7.09 7.18 153,409
06/25/2014 7.05 7.2 7.01 7.16 123,916
06/24/2014 7.15 7.35 7.04 7.13 223,292
06/23/2014 7.06 7.22 7.01 7.13 162,903
06/20/2014 6.96 7.1 6.96 7.06 295,089
06/19/2014 7.05 7.08 6.9 6.94 117,149
06/18/2014 7.06 7.07 6.93 7 117,267
06/17/2014 6.92 7.07 6.92 7.03 123,554
06/16/2014 6.74 6.92 6.68 6.92 125,506
06/13/2014 6.87 6.87 6.72 6.75 92,584
06/12/2014 6.77 6.84 6.65 6.81 228,712
06/11/2014 6.96 6.96 6.71 6.78 311,362
06/10/2014 7 7.01 6.9 6.97 75,030
06/09/2014 6.97 7.04 6.95 6.99 119,303
06/06/2014 7.05 7.08 6.88 7 201,329
06/05/2014 6.64 7.08 6.64 7.03 222,574
06/04/2014 6.84 6.89 6.62 6.66 328,020
06/03/2014 7.07 7.08 6.85 6.88 200,861
06/02/2014 7.15 7.17 6.92 7.12 186,026
05/30/2014 7.54 7.62 7.09 7.11 297,933
05/29/2014 7.9 7.91 7.81 7.88 60,769
05/28/2014 8.04 8.04 7.9 7.95 118,821
05/27/2014 8.05 8.19 7.95 8.03 126,318
05/23/2014 7.75 8 7.66 8 235,758
05/22/2014 7.65 7.75 7.65 7.71 67,138
05/21/2014 7.68 7.688 7.59 7.64 184,915
05/20/2014 7.65 7.65 7.49 7.61 212,795
05/19/2014 7.63 7.75 7.61 7.71 92,573
05/16/2014 7.61 7.69 7.51 7.64 115,640
05/15/2014 7.75 7.75 7.53 7.63 121,375
05/14/2014 7.93 7.93 7.62 7.76 227,353
05/13/2014 8.23 8.26 7.91 7.93 193,442
05/12/2014 7.96 8.28 7.96 8.22 159,752
05/09/2014 7.81 7.98 7.81 7.94 121,793
05/08/2014 7.98 8.09 7.815 7.85 130,449
05/07/2014 7.92 7.97 7.76 7.96 146,451
05/06/2014 7.99 8.03 7.82 7.88 185,169
05/05/2014 8.03 8.04 7.918 8.03 173,959
05/02/2014 8.01 8.1765 8 8.03 205,036
05/01/2014 7.98 8.04 7.7 8.03 402,671
04/30/2014 7.96 8.06 7.81 8.04 161,847
04/29/2014 8.12 8.12 7.93 7.96 187,205
04/28/2014 8.17 8.22 7.94 8.07 91,007
04/25/2014 8.27 8.28 8.1 8.12 121,537
04/24/2014 8.29 8.39 8.12 8.3 157,746
04/23/2014 8.36 8.41 8.21 8.21 146,601
04/22/2014 8.29 8.38 8.25 8.37 96,855
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?