Australia markets open in 6 hours 44 minutes

Harte Hanks, Inc. (HHS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.35+0.02 (+0.22%)
As of 12:33PM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20247.397.397.297.357.3510,345
31 May 20247.297.397.287.337.3344,800
30 May 20247.307.427.307.397.3911,200
29 May 20247.317.427.297.397.3916,100
28 May 20247.447.477.357.417.4128,600
24 May 20247.447.497.377.397.3922,400
23 May 20247.627.627.397.477.4731,600
22 May 20247.447.657.317.547.5434,200
21 May 20247.707.707.267.377.3747,800
20 May 20247.617.807.607.707.7086,000
17 May 20247.447.617.417.587.5864,700
16 May 20247.407.597.347.467.46148,800
15 May 20247.207.227.067.227.22221,700
14 May 20247.077.096.987.077.0766,400
13 May 20247.207.206.997.077.0743,200
10 May 20247.167.176.766.996.9916,400
09 May 20247.107.246.987.097.0981,100
08 May 20247.017.147.017.127.126,700
07 May 20247.037.117.007.017.0110,600
06 May 20247.117.177.077.077.0719,700
03 May 20247.097.176.977.117.1117,000
02 May 20247.027.107.027.067.061,600
01 May 20247.067.107.047.067.065,400
30 Apr 20247.177.177.037.097.096,900
29 Apr 20247.157.207.057.167.169,500
26 Apr 20246.977.166.977.157.1540,100
25 Apr 20246.937.006.936.986.982,300
24 Apr 20246.937.076.936.986.989,900
23 Apr 20246.987.046.927.017.014,900
22 Apr 20246.927.056.917.057.0518,200
19 Apr 20246.947.096.926.996.996,800
18 Apr 20247.057.116.897.057.0512,200
17 Apr 20247.047.176.906.936.9316,400
16 Apr 20247.037.156.986.986.983,100
15 Apr 20247.117.186.947.107.1017,800
12 Apr 20247.267.266.886.996.9916,400
11 Apr 20246.977.276.977.267.267,600
10 Apr 20247.007.206.947.107.106,900
09 Apr 20247.087.276.937.277.2713,000
08 Apr 20246.907.206.907.117.117,500
05 Apr 20246.927.006.916.986.9818,000
04 Apr 20246.997.076.977.067.0619,100
03 Apr 20247.407.406.756.996.9944,200
02 Apr 20247.237.236.957.087.0824,200
01 Apr 20247.337.397.197.337.3321,900
28 Mar 20247.427.487.307.487.4824,700
27 Mar 20247.447.507.367.477.4718,200
26 Mar 20247.397.507.397.477.474,900
25 Mar 20247.577.577.387.397.394,200
22 Mar 20247.717.757.367.547.5424,100
21 Mar 20247.757.777.727.767.766,100
20 Mar 20247.737.807.707.777.7723,400
19 Mar 20247.677.757.677.717.7111,200
18 Mar 20247.647.807.647.717.7127,500
15 Mar 20247.647.807.557.657.6538,000
14 Mar 20247.397.637.397.637.6312,200
13 Mar 20247.487.617.327.587.5816,600
12 Mar 20247.527.527.257.497.495,200
11 Mar 20247.427.787.317.427.426,700
08 Mar 20247.807.807.387.567.5617,900
07 Mar 20247.587.747.527.747.748,700
06 Mar 20247.707.747.427.707.709,800
05 Mar 20247.687.737.397.707.7059,400
04 Mar 20247.797.897.587.807.8042,800
01 Mar 20247.517.747.517.747.749,900
29 Feb 20247.707.787.457.697.694,900
28 Feb 20247.757.757.507.687.6813,300
27 Feb 20247.767.877.507.737.7327,400
26 Feb 20247.747.887.637.847.846,400
23 Feb 20247.887.887.657.847.841,700
22 Feb 20247.617.907.537.877.875,500
21 Feb 20247.877.907.617.907.905,800
20 Feb 20247.728.007.727.897.8919,600
16 Feb 20247.707.847.677.837.8317,300
15 Feb 20247.787.847.767.817.8111,100
14 Feb 20247.737.807.727.807.801,900
13 Feb 20247.847.847.657.797.797,200
12 Feb 20247.777.927.697.827.8221,800
09 Feb 20247.667.857.557.857.853,100
08 Feb 20247.657.807.547.807.809,500
07 Feb 20247.607.687.427.687.689,000
06 Feb 20247.467.687.407.647.649,600
05 Feb 20247.727.727.427.617.619,700
02 Feb 20247.497.657.437.657.657,100
01 Feb 20247.667.757.537.747.749,300
31 Jan 20247.547.747.547.747.746,700
30 Jan 20247.707.757.507.647.6417,400
29 Jan 20247.637.777.627.747.745,700
26 Jan 20247.827.837.657.727.725,900
25 Jan 20247.727.837.617.757.757,800
24 Jan 20247.907.907.667.847.8412,000
23 Jan 20247.807.897.577.737.7311,700
22 Jan 20247.607.867.547.747.747,800
19 Jan 20247.087.657.087.657.659,300
18 Jan 20247.447.847.347.597.5919,000
17 Jan 20247.287.507.017.487.4812,800
16 Jan 20247.387.387.157.317.316,600
12 Jan 20247.397.397.267.387.383,900
11 Jan 20247.337.437.147.247.243,300
10 Jan 20246.997.266.997.267.263,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...