Quantcast

Harte-Hanks, Inc. Common Stock Historical Stock Prices

HHS 
$3.08
*  
0.17
5.23%
Get HHS Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading HHS now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HHS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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 3.20 3.25 2.89 3.08 23,932
01/18/2019 3.16 3.34 3.0201 3.25 6,095
01/17/2019 3.21 3.28 3.056 3.17 10,996
01/16/2019 2.81 3.226 2.81 3.19 21,454
01/15/2019 3.18 3.32 2.9 2.9 12,754
01/14/2019 3.05 3.22 2.87 3.2 7,085
01/11/2019 3.33 3.34 3.13 3.2 4,016
01/10/2019 3.54 3.55 3.13 3.36 3,585
01/09/2019 3.4 3.59 3.23 3.59 7,688
01/08/2019 3.66 3.66 3.26 3.36 6,220
01/07/2019 3.5 3.68 3.385 3.66 30,678
01/04/2019 3.15 3.4873 3.1 3.4873 58,063
01/03/2019 3 3.2858 2.89 2.96 8,290
01/02/2019 2.5 3 2.38 2.99 24,726
12/31/2018 2.55 2.65 2.42 2.42 70,780
12/28/2018 2.48 2.74 2.48 2.58 23,290
12/27/2018 2.5 2.62 2.45 2.46 51,998
12/26/2018 2.43 2.79 2.43 2.57 50,595
12/24/2018 2.68 2.68 2.5 2.5 25,256
12/21/2018 2.74 2.77 2.55 2.56 16,687
12/20/2018 2.88 2.95 2.6 2.61 18,653
12/19/2018 2.879 2.91 2.8 2.81 12,616
12/18/2018 2.67 2.89 2.67 2.78 20,151
12/17/2018 3.01 3.03 2.75 2.76 40,173
12/14/2018 3.06 3.19 3.015 3.03 41,668
12/13/2018 3.06 3.11 2.9 3.11 18,941
12/12/2018 3.34 3.346 2.927 3.08 40,742
12/11/2018 2.87 3.8 2.87 3.34 183,196
12/10/2018 2.84 2.91 2.7025 2.88 57,424
12/07/2018 2.97 3.15 2.8 2.8 34,301
12/06/2018 2.99 3.12 2.86 2.95 24,025
12/04/2018 3.1 3.14 2.99 3 15,616
12/03/2018 3.3311 3.3311 3.16 3.16 6,441
11/30/2018 3.33 3.5 3.21 3.25 48,860
11/29/2018 3.52 3.56 3.31 3.42 15,021
11/28/2018 3.56 3.56 3.4 3.4 34,259
11/27/2018 3.85 3.88 3.54 3.55 31,557
11/26/2018 3.56 4 3.56 3.84 26,874
11/23/2018 3.94 3.95 3.5 3.55 10,777
11/21/2018 4 4 3.91 3.91 8,774
11/20/2018 4.49 4.4997 3.95 3.98 22,820
11/19/2018 4.49 4.57 4.49 4.55 6,588
11/16/2018 4.89 4.89 4.338 4.44 119,747
11/15/2018 5.2 5.21 4.8 4.88 11,113
11/14/2018 5.25 5.25 5.0362 5.09 7,692
11/13/2018 5.24 5.44 4.79 5.25 22,265
11/12/2018 5.85 5.9193 5.16 5.29 49,698
11/09/2018 5.9 6 5.83 5.84 22,144
11/08/2018 5.68 6.2 5.68 5.9 70,311
11/07/2018 5.76 5.77 5.5917 5.72 2,439
11/06/2018 5.68 5.85 5.68 5.75 13,370
11/05/2018 5.775 5.79 5.7 5.7 2,265
11/02/2018 5.66 5.91 5.6 5.6 20,429
11/01/2018 5.63 5.7628 5.48 5.48 10,750
10/31/2018 5.79 5.98 5.42 5.48 20,873
10/30/2018 5.57 5.64 5.57 5.64 524
10/29/2018 5.43 5.45 5.35 5.45 6,984
10/26/2018 5.3068 5.78 5.2211 5.38 2,090
10/25/2018 5.69 5.69 5.49 5.5 10,101
10/24/2018 5.89 5.89 5.7 5.7 8,480
10/23/2018 6.32 6.33 6 6 2,898
10/22/2018 6.35 6.3696 6.33 6.33 8,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio