Harte-Hanks, Inc. Common Stock Historical Stock Prices

HHS 
$0.97
*  
0.0103
1.05%
Get HHS Alerts
*Delayed - data as of Jun. 22, 2017  -  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 22-MAR-2017 TO 22-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.9771 0.9999 0.95 0.97 123,169
06/22/2017 0.9803 0.9999 0.95 0.97 123,169
06/21/2017 0.9882 1.04 0.98 0.9803 209,322
06/20/2017 1.02 1.04 0.96 0.97 333,844
06/19/2017 1.11 1.1125 0.95 0.98 1,264,400
06/16/2017 1.12 1.13 0.95 1.11 240,107
06/15/2017 1.15 1.15 1.11 1.11 58,953
06/14/2017 1.14 1.17 1.14 1.14 69,776
06/13/2017 1.19 1.19 1.12 1.15 175,054
06/12/2017 1.15 1.22 1.14 1.16 95,620
06/09/2017 1.38 1.38 1.13 1.21 541,684
06/08/2017 1.41 1.4322 1.38 1.38 135,193
06/07/2017 1.33 1.44 1.32 1.4 638,806
06/06/2017 1.3 1.34 1.3 1.3 18,877
06/05/2017 1.35 1.35 1.3 1.3 23,795
06/02/2017 1.359 1.359 1.31 1.32 34,906
06/01/2017 1.3 1.35 1.3 1.33 83,949
05/31/2017 1.28 1.32 1.27 1.28 145,420
05/30/2017 1.29 1.3 1.27 1.28 28,648
05/26/2017 1.25 1.28 1.25 1.27 13,622
05/25/2017 1.26 1.29 1.25 1.26 43,448
05/24/2017 1.26 1.28 1.25 1.26 50,130
05/23/2017 1.26 1.29 1.25 1.25 35,769
05/22/2017 1.31 1.34 1.28 1.29 27,770
05/19/2017 1.279 1.34 1.25 1.28 44,280
05/18/2017 1.27 1.29 1.25 1.28 43,486
05/17/2017 1.25 1.3 1.25 1.27 45,217
05/16/2017 1.31 1.32 1.26 1.3 47,268
05/15/2017 1.31 1.35 1.3 1.33 42,781
05/12/2017 1.3 1.355 1.27 1.29 82,327
05/11/2017 1.38 1.4 1.31 1.32 80,171
05/10/2017 1.37 1.41 1.34 1.37 54,470
05/09/2017 1.36 1.42 1.3 1.38 53,738
05/08/2017 1.37 1.37 1.33 1.36 37,699
05/05/2017 1.32 1.36 1.3 1.34 27,098
05/04/2017 1.35 1.38 1.3 1.32 24,731
05/03/2017 1.33 1.4 1.32 1.35 26,192
05/02/2017 1.4 1.4293 1.3201 1.33 83,606
05/01/2017 1.37 1.45 1.35 1.41 102,979
04/28/2017 1.4 1.42 1.35 1.36 66,047
04/27/2017 1.47 1.48 1.4 1.4 39,812
04/26/2017 1.42 1.5 1.41 1.47 659,160
04/25/2017 1.431 1.46 1.41 1.42 68,604
04/24/2017 1.41 1.45 1.41 1.42 74,528
04/21/2017 1.33 1.41 1.33 1.4 119,790
04/20/2017 1.32 1.3598 1.3 1.34 102,482
04/19/2017 1.38 1.38 1.31 1.32 343,267
04/18/2017 1.3 1.41 1.283 1.38 198,384
04/17/2017 1.28 1.3 1.24 1.24 70,318
04/13/2017 1.29 1.33 1.24 1.28 96,390
04/12/2017 1.35 1.36 1.3 1.31 28,551
04/11/2017 1.33 1.39 1.29 1.35 77,663
04/10/2017 1.31 1.35 1.23 1.33 330,503
04/07/2017 1.26 1.36 1.26 1.3 192,985
04/06/2017 1.34 1.34 1.26 1.29 143,445
04/05/2017 1.34 1.37 1.33 1.33 52,453
04/04/2017 1.39 1.39 1.33 1.33 129,595
04/03/2017 1.36 1.46 1.36 1.4 191,139
03/31/2017 1.38 1.4393 1.34 1.4 86,350
03/30/2017 1.41 1.42 1.36 1.36 35,110
03/29/2017 1.38 1.43 1.36 1.42 97,007
03/28/2017 1.35 1.4079 1.34 1.38 60,243
03/27/2017 1.41 1.41 1.35 1.35 30,162
03/24/2017 1.4 1.41 1.37 1.39 25,485
03/23/2017 1.39 1.4093 1.36 1.4 47,143
03/22/2017 1.4 1.44 1.38 1.39 111,578
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HHS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio