Harte Hanks Historical Data - HHS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Harte Hanks Inc HHS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 3.232 0.00 0.00 0.00 3.232 16:02:00
more quote information »

HHS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.483.483.023.26631-0.248-7.13%
1 Month3.453.683.023.481,145-0.218-6.32%
3 Months2.883.702.783.405,1710.35212.22%
6 Months3.153.9652.503.248,2700.0822.6%
1 Year3.65734.462.203.336,775-0.4253-11.63%
3 Years1.6012.160.72651.9742,9271.63102.0%
5 Years8.0112.160.72652.74132,020-4.78-59.65%

HHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 3.232 0.00 0.0% 3.232 3.232 3.232 25
Feb 20 2020 3.232 0.05 1.67% 3.1472 3.232 3.02 511
Feb 19 2020 3.179 -0.02 -0.57% 3.16 3.23 3.16 571
Feb 18 2020 3.1972 -0.18 -5.41% 3.25 3.25 3.1972 589
Feb 14 2020 3.38 -0.02 -0.59% 3.48 3.48 3.38 853
Feb 13 2020 3.40 -0.10 -2.86% 3.50 3.50 3.40 4,044
Feb 12 2020 3.50 -0.02 -0.57% 3.50 3.50 3.50 1,552
Feb 11 2020 3.52 -0.03 -0.85% 3.5365 3.55 3.42 4,973
Feb 10 2020 3.55 0.00 0.0% 3.55 3.55 3.55 0
Feb 07 2020 3.55 0.10 2.9% 3.64 3.64 3.55 1,528
Feb 06 2020 3.45 -0.10 -2.82% 3.45 3.45 3.45 22
Feb 05 2020 3.55 -0.03 -0.84% 3.45 3.55 3.45 1,995
Feb 04 2020 3.58 -0.02 -0.53% 3.60 3.65 3.5114 1,285
Feb 03 2020 3.5992 0.03 0.82% 3.57 3.64 3.48 857
Jan 31 2020 3.57 -0.11 -2.99% 3.53 3.57 3.4844 367
Jan 30 2020 3.68 0.10 2.79% 3.68 3.68 3.68 123
Jan 29 2020 3.58 0.09 2.53% 3.56 3.58 3.56 343
Jan 28 2020 3.4918 0.09 2.7% 3.50 3.57 3.428 558
Jan 27 2020 3.40 -0.13 -3.68% 3.40 3.40 3.40 55
Jan 24 2020 3.53 0.05 1.44% 3.45 3.54 3.435 390
Jan 23 2020 3.48 0.12 3.57% 3.50 3.50 3.47 679
See More Historical Prices »


Your Recent History
NYSE
HHS
Harte Hank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.