Quantcast

Harte-Hanks, Inc. Common Stock Historical Stock Prices

HHS 
$6.54
*  
0.09
1.4%
Get HHS Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading HHS now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HHS Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-2018

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 6.56 6.60 6.30 6.54 4,749
10/17/2018 6.3 6.6 6.3 6.54 4,749
10/16/2018 6.13 6.7034 6.1181 6.45 18,787
10/15/2018 6.87 6.87 6.11 6.11 15,036
10/12/2018 7.0298 7.15 6.8 6.984 14,563
10/11/2018 7.25 7.56 7.0603 7.0603 2,730
10/10/2018 7.15 7.26 7.1 7.1 1,510
10/09/2018 7.31 8.03 7.195 7.35 42,340
10/08/2018 7.38 8.03 7.23 7.23 35,289
10/05/2018 7.35 7.535 7.175 7.28 13,219
10/04/2018 7.54 7.81 7.17 7.5 22,391
10/03/2018 7.52 7.79 7.4501 7.66 4,259
10/02/2018 6.95 7.6373 6.92 7.56 31,593
10/01/2018 7.06 7.36 6.9424 7.05 6,209
09/28/2018 7.236 7.258 6.935 7.13 14,353
09/27/2018 7.26 7.52 7.26 7.37 768
09/26/2018 7.2489 7.4142 7.1 7.4 1,047
09/25/2018 6.97 7.37 6.9 7.09 31,498
09/24/2018 7.21 7.21 7 7 839
09/21/2018 7.03 7.22 7.01 7.12 3,188
09/20/2018 7.28 7.3108 7.03 7.15 14,379
09/19/2018 7.383 7.413 7.281 7.3 4,228
09/18/2018 7.35 7.46 7.35 7.46 1,121
09/17/2018 7.44 7.44 7.35 7.38 1,597
09/14/2018 7.77 7.89 7.465 7.59 3,954
09/13/2018 7.59 7.96 7.55 7.58 10,734
09/12/2018 7.82 7.82 7.31 7.35 12,374
09/11/2018 7.55 7.55 7.5 7.5 1,359
09/10/2018 7.74 7.74 7.36 7.38 2,584
09/07/2018 7.84 7.84 7.55 7.55 2,825
09/06/2018 7.96 7.98 7.74 7.745 5,999
09/05/2018 8.04 8.04 7.84 7.84 2,123
09/04/2018 8.44 8.52 7.16 8 67,414
08/31/2018 8.3604 8.61 8.3604 8.59 490
08/30/2018 8.8 8.82 8.4584 8.5 4,177
08/29/2018 8.6 8.76 8.56 8.75 2,382
08/28/2018 8.48 8.65 8.31 8.405 18,089
08/27/2018 8.08 8.36 7.8 8.12 37,393
08/24/2018 7.86 7.87 7.65 7.79 2,247
08/23/2018 7.53 7.84 7.3868 7.805 11,585
08/22/2018 6.9 7.53 6.9 7.53 74,598
08/21/2018 7 7.28 6.76 6.83 22,650
08/20/2018 7.16 7.16 7 7 10,288
08/17/2018 7.01 7.1 6.89 7.06 8,958
08/16/2018 7.18 7.39 7.15 7.18 9,716
08/15/2018 7.19 7.69 7 7.19 30,159
08/14/2018 7.5434 7.5434 6.92 7.28 55,148
08/13/2018 7.41 7.41 7.26 7.3139 9,052
08/10/2018 8.033 8.09 7.56 7.59 18,038
08/09/2018 8.2 8.22 7.721 7.98 9,935
08/08/2018 9.63 9.84 8.26 8.26 23,262
08/07/2018 9.79 9.79 9.55 9.59 2,686
08/06/2018 9.38 9.65 9.3501 9.55 1,119
08/03/2018 9.32 9.78 9.24 9.35 13,747
08/02/2018 10.1 10.1 9.01 9.6 57,758
08/01/2018 10.12 10.12 10.12 10.12 00
07/31/2018 10.35 10.38 10.12 10.12 6,435
07/30/2018 10.4975 10.4975 10.24 10.24 6,117
07/27/2018 10.3854 10.3854 10.37 10.37 426
07/26/2018 10.251 10.34 10.22 10.24 5,234
07/25/2018 10.65 10.65 10.35 10.35 10,252
07/24/2018 10.77 10.9989 10.77 10.81 3,119
07/23/2018 10.95 10.95 10.745 10.8 871
07/20/2018 11 11 10.9001 10.99 979
07/19/2018 11.055 11.15 11 11.01 1,009
07/18/2018 11 11 11 11 256
07/17/2018 11.013 11.19 11.01 11.01 2,388
*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