Harte-Hanks, Inc. Historical Stock Prices

HHS 
$7.58
*  
0.07
0.92%
Get HHS Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading HHS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.61  7.65  7.51  7.58 53,049
01/26/2015 7.65 7.65 7.51 7.58 53,049
01/23/2015 7.77 7.77 7.585 7.65 56,570
01/22/2015 7.58 7.76 7.515 7.75 177,852
01/21/2015 7.46 7.64 7.41 7.58 198,186
01/20/2015 7.52 7.52 7.29 7.44 136,484
01/16/2015 7.39 7.52 7.35 7.48 109,111
01/15/2015 7.58 7.58 7.4 7.44 148,569
01/14/2015 7.49 7.58 7.4 7.54 146,110
01/13/2015 7.6 7.75 7.46 7.6 204,656
01/12/2015 7.47 7.605 7.39 7.52 264,320
01/09/2015 7.43 7.52 7.4 7.45 132,704
01/08/2015 7.45 7.6 7.34 7.44 300,444
01/07/2015 7.37 7.43 7.22 7.42 348,532
01/06/2015 7.75 7.75 7.25 7.3 242,103
01/05/2015 7.7 7.84 7.5973 7.77 218,162
01/02/2015 7.8 7.87 7.53 7.74 165,584
12/31/2014 7.71 7.81 7.6 7.74 190,230
12/30/2014 7.63 7.75 7.575 7.71 96,031
12/29/2014 7.53 7.67 7.47 7.63 152,043
12/26/2014 7.4 7.56 7.4 7.48 69,395
12/24/2014 7.43 7.44 7.28 7.35 59,582
12/23/2014 7.46 7.58 7.4 7.43 125,476
12/22/2014 7.36 7.59 7.35 7.46 156,522
12/19/2014 7.21 7.46 7.14 7.4 792,879
12/18/2014 7.25 7.44 7.15 7.23 225,262
12/17/2014 7.17 7.21 7.07 7.21 172,431
12/16/2014 6.97 7.19 6.94 7.13 289,368
12/15/2014 6.84 6.99 6.79 6.97 261,818
12/12/2014 6.75 6.99 6.72 6.83 231,388
12/11/2014 6.75 7 6.75 6.87 301,426
12/10/2014 6.74 6.9 6.7 6.71 218,898
12/09/2014 6.6 6.83 6.51 6.79 258,687
12/08/2014 6.81 6.9 6.64 6.68 139,782
12/05/2014 6.95 7.17 6.82 6.87 233,936
12/04/2014 6.81 7 6.8 6.96 219,145
12/03/2014 6.65 6.93 6.65 6.84 260,792
12/02/2014 6.28 6.68 6.28 6.67 244,648
12/01/2014 6.15 6.32 6.09 6.2 343,603
11/28/2014 6.31 6.4 6.1 6.12 94,612
11/26/2014 6.11 6.36 6.106 6.31 131,051
11/25/2014 6.16 6.27 6.06 6.21 251,379
11/24/2014 6.17 6.23 6.11 6.18 202,848
11/21/2014 6.3 6.3 6.1 6.15 191,265
11/20/2014 6.18 6.27 6.17 6.19 132,944
11/19/2014 6.38 6.51 6.11 6.19 146,557
11/18/2014 6.45 6.5 6.38 6.4 127,890
11/17/2014 6.53 6.63 6.42 6.43 138,761
11/14/2014 6.65 6.68 6.51 6.55 234,445
11/13/2014 6.75 6.79 6.6 6.63 71,210
11/12/2014 6.66 6.76 6.63 6.75 163,486
11/11/2014 6.78 6.78 6.682 6.72 115,629
11/10/2014 6.73 6.94 6.72 6.77 211,707
11/07/2014 6.66 6.77 6.61 6.75 127,766
11/06/2014 6.64 6.74 6.6 6.73 130,340
11/05/2014 6.56 6.68 6.53 6.63 258,760
11/04/2014 6.55 6.65 6.5 6.52 150,800
11/03/2014 6.56 6.74 6.47 6.58 309,544
10/31/2014 6.72 6.72 6.46 6.51 344,182
10/30/2014 6.1 6.72 6.1 6.56 347,152
10/29/2014 6.41 6.41 6.06 6.09 243,599
10/28/2014 5.93 6.39 5.93 6.39 201,995
10/27/2014 5.9 5.96 5.89 5.94 153,909
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?