Harte Hanks, Inc. (HHS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.61 | 7.63 | 7.50 | 7.54 | 7.54 | 8,101 |
| May 20, 2024 | 7.61 | 7.80 | 7.60 | 7.70 | 7.70 | 86,000 |
| May 17, 2024 | 7.44 | 7.61 | 7.41 | 7.58 | 7.58 | 64,700 |
| May 16, 2024 | 7.40 | 7.59 | 7.34 | 7.46 | 7.46 | 148,800 |
| May 15, 2024 | 7.20 | 7.22 | 7.06 | 7.22 | 7.22 | 221,700 |
| May 14, 2024 | 7.07 | 7.09 | 6.98 | 7.07 | 7.07 | 66,400 |
| May 13, 2024 | 7.20 | 7.20 | 6.99 | 7.07 | 7.07 | 43,200 |
| May 10, 2024 | 7.16 | 7.17 | 6.76 | 6.99 | 6.99 | 16,400 |
| May 09, 2024 | 7.10 | 7.24 | 6.98 | 7.09 | 7.09 | 81,100 |
| May 08, 2024 | 7.01 | 7.14 | 7.01 | 7.12 | 7.12 | 6,700 |
| May 07, 2024 | 7.03 | 7.11 | 7.00 | 7.01 | 7.01 | 10,600 |
| May 06, 2024 | 7.11 | 7.17 | 7.07 | 7.07 | 7.07 | 19,700 |
| May 03, 2024 | 7.09 | 7.17 | 6.97 | 7.11 | 7.11 | 17,000 |
| May 02, 2024 | 7.02 | 7.10 | 7.02 | 7.06 | 7.06 | 1,600 |
| May 01, 2024 | 7.06 | 7.10 | 7.04 | 7.06 | 7.06 | 5,400 |
| Apr 30, 2024 | 7.17 | 7.17 | 7.03 | 7.09 | 7.09 | 6,900 |
| Apr 29, 2024 | 7.15 | 7.20 | 7.05 | 7.16 | 7.16 | 9,500 |
| Apr 26, 2024 | 6.97 | 7.16 | 6.97 | 7.15 | 7.15 | 40,100 |
| Apr 25, 2024 | 6.93 | 7.00 | 6.93 | 6.98 | 6.98 | 2,300 |
| Apr 24, 2024 | 6.93 | 7.07 | 6.93 | 6.98 | 6.98 | 9,900 |
| Apr 23, 2024 | 6.98 | 7.04 | 6.92 | 7.01 | 7.01 | 4,900 |
| Apr 22, 2024 | 6.92 | 7.05 | 6.91 | 7.05 | 7.05 | 18,200 |
| Apr 19, 2024 | 6.94 | 7.09 | 6.92 | 6.99 | 6.99 | 6,800 |
| Apr 18, 2024 | 7.05 | 7.11 | 6.89 | 7.05 | 7.05 | 12,200 |
| Apr 17, 2024 | 7.04 | 7.17 | 6.90 | 6.93 | 6.93 | 16,400 |
| Apr 16, 2024 | 7.03 | 7.15 | 6.98 | 6.98 | 6.98 | 3,100 |
| Apr 15, 2024 | 7.11 | 7.18 | 6.94 | 7.10 | 7.10 | 17,800 |
| Apr 12, 2024 | 7.26 | 7.26 | 6.88 | 6.99 | 6.99 | 16,400 |
| Apr 11, 2024 | 6.97 | 7.27 | 6.97 | 7.26 | 7.26 | 7,600 |
| Apr 10, 2024 | 7.00 | 7.20 | 6.94 | 7.10 | 7.10 | 6,900 |
| Apr 09, 2024 | 7.08 | 7.27 | 6.93 | 7.27 | 7.27 | 13,000 |
| Apr 08, 2024 | 6.90 | 7.20 | 6.90 | 7.11 | 7.11 | 7,500 |
| Apr 05, 2024 | 6.92 | 7.00 | 6.91 | 6.98 | 6.98 | 18,000 |
| Apr 04, 2024 | 6.99 | 7.07 | 6.97 | 7.06 | 7.06 | 19,100 |
| Apr 03, 2024 | 7.40 | 7.40 | 6.75 | 6.99 | 6.99 | 44,200 |
| Apr 02, 2024 | 7.23 | 7.23 | 6.95 | 7.08 | 7.08 | 24,200 |
| Apr 01, 2024 | 7.33 | 7.39 | 7.19 | 7.33 | 7.33 | 21,900 |
| Mar 28, 2024 | 7.42 | 7.48 | 7.30 | 7.48 | 7.48 | 24,700 |
| Mar 27, 2024 | 7.44 | 7.50 | 7.36 | 7.47 | 7.47 | 18,200 |
| Mar 26, 2024 | 7.39 | 7.50 | 7.39 | 7.47 | 7.47 | 4,900 |
| Mar 25, 2024 | 7.57 | 7.57 | 7.38 | 7.39 | 7.39 | 4,200 |
| Mar 22, 2024 | 7.71 | 7.75 | 7.36 | 7.54 | 7.54 | 24,100 |
| Mar 21, 2024 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 6,100 |
| Mar 20, 2024 | 7.73 | 7.80 | 7.70 | 7.77 | 7.77 | 23,400 |
| Mar 19, 2024 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 11,200 |
| Mar 18, 2024 | 7.64 | 7.80 | 7.64 | 7.71 | 7.71 | 27,500 |
| Mar 15, 2024 | 7.64 | 7.80 | 7.55 | 7.65 | 7.65 | 38,000 |
| Mar 14, 2024 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 12,200 |
| Mar 13, 2024 | 7.48 | 7.61 | 7.32 | 7.58 | 7.58 | 16,600 |
| Mar 12, 2024 | 7.52 | 7.52 | 7.25 | 7.49 | 7.49 | 5,200 |
| Mar 11, 2024 | 7.42 | 7.78 | 7.31 | 7.42 | 7.42 | 6,700 |
| Mar 08, 2024 | 7.80 | 7.80 | 7.38 | 7.56 | 7.56 | 17,900 |
| Mar 07, 2024 | 7.58 | 7.74 | 7.52 | 7.74 | 7.74 | 8,700 |
| Mar 06, 2024 | 7.70 | 7.74 | 7.42 | 7.70 | 7.70 | 9,800 |
| Mar 05, 2024 | 7.68 | 7.73 | 7.39 | 7.70 | 7.70 | 59,400 |
| Mar 04, 2024 | 7.79 | 7.89 | 7.58 | 7.80 | 7.80 | 42,800 |
| Mar 01, 2024 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 9,900 |
| Feb 29, 2024 | 7.70 | 7.78 | 7.45 | 7.69 | 7.69 | 4,900 |
| Feb 28, 2024 | 7.75 | 7.75 | 7.50 | 7.68 | 7.68 | 13,300 |
| Feb 27, 2024 | 7.76 | 7.87 | 7.50 | 7.73 | 7.73 | 27,400 |
| Feb 26, 2024 | 7.74 | 7.88 | 7.63 | 7.84 | 7.84 | 6,400 |
| Feb 23, 2024 | 7.88 | 7.88 | 7.65 | 7.84 | 7.84 | 1,700 |
| Feb 22, 2024 | 7.61 | 7.90 | 7.53 | 7.87 | 7.87 | 5,500 |
| Feb 21, 2024 | 7.87 | 7.90 | 7.61 | 7.90 | 7.90 | 5,800 |
| Feb 20, 2024 | 7.72 | 8.00 | 7.72 | 7.89 | 7.89 | 19,600 |
| Feb 16, 2024 | 7.70 | 7.84 | 7.67 | 7.83 | 7.83 | 17,300 |
| Feb 15, 2024 | 7.78 | 7.84 | 7.76 | 7.81 | 7.81 | 11,100 |
| Feb 14, 2024 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | 1,900 |
| Feb 13, 2024 | 7.84 | 7.84 | 7.65 | 7.79 | 7.79 | 7,200 |
| Feb 12, 2024 | 7.77 | 7.92 | 7.69 | 7.82 | 7.82 | 21,800 |
| Feb 09, 2024 | 7.66 | 7.85 | 7.55 | 7.85 | 7.85 | 3,100 |
| Feb 08, 2024 | 7.65 | 7.80 | 7.54 | 7.80 | 7.80 | 9,500 |
| Feb 07, 2024 | 7.60 | 7.68 | 7.42 | 7.68 | 7.68 | 9,000 |
| Feb 06, 2024 | 7.46 | 7.68 | 7.40 | 7.64 | 7.64 | 9,600 |
| Feb 05, 2024 | 7.72 | 7.72 | 7.42 | 7.61 | 7.61 | 9,700 |
| Feb 02, 2024 | 7.49 | 7.65 | 7.43 | 7.65 | 7.65 | 7,100 |
| Feb 01, 2024 | 7.66 | 7.75 | 7.53 | 7.74 | 7.74 | 9,300 |
| Jan 31, 2024 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | 6,700 |
| Jan 30, 2024 | 7.70 | 7.75 | 7.50 | 7.64 | 7.64 | 17,400 |
| Jan 29, 2024 | 7.63 | 7.77 | 7.62 | 7.74 | 7.74 | 5,700 |
| Jan 26, 2024 | 7.82 | 7.83 | 7.65 | 7.72 | 7.72 | 5,900 |
| Jan 25, 2024 | 7.72 | 7.83 | 7.61 | 7.75 | 7.75 | 7,800 |
| Jan 24, 2024 | 7.90 | 7.90 | 7.66 | 7.84 | 7.84 | 12,000 |
| Jan 23, 2024 | 7.80 | 7.89 | 7.57 | 7.73 | 7.73 | 11,700 |
| Jan 22, 2024 | 7.60 | 7.86 | 7.54 | 7.74 | 7.74 | 7,800 |
| Jan 19, 2024 | 7.08 | 7.65 | 7.08 | 7.65 | 7.65 | 9,300 |
| Jan 18, 2024 | 7.44 | 7.84 | 7.34 | 7.59 | 7.59 | 19,000 |
| Jan 17, 2024 | 7.28 | 7.50 | 7.01 | 7.48 | 7.48 | 12,800 |
| Jan 16, 2024 | 7.38 | 7.38 | 7.15 | 7.31 | 7.31 | 6,600 |
| Jan 12, 2024 | 7.39 | 7.39 | 7.26 | 7.38 | 7.38 | 3,900 |
| Jan 11, 2024 | 7.33 | 7.43 | 7.14 | 7.24 | 7.24 | 3,300 |
| Jan 10, 2024 | 6.99 | 7.26 | 6.99 | 7.26 | 7.26 | 3,600 |
| Jan 09, 2024 | 7.20 | 7.23 | 6.86 | 7.21 | 7.21 | 2,000 |
| Jan 08, 2024 | 6.77 | 7.24 | 6.77 | 7.19 | 7.19 | 27,100 |
| Jan 05, 2024 | 6.87 | 7.11 | 6.76 | 7.11 | 7.11 | 15,000 |
| Jan 04, 2024 | 6.90 | 7.07 | 6.84 | 7.05 | 7.05 | 19,600 |
| Jan 03, 2024 | 6.90 | 7.12 | 6.87 | 7.02 | 7.02 | 4,200 |
| Jan 02, 2024 | 6.69 | 7.13 | 6.69 | 6.99 | 6.99 | 15,000 |
| Dec 29, 2023 | 6.82 | 7.00 | 6.76 | 6.79 | 6.79 | 15,400 |
| Dec 28, 2023 | 6.99 | 7.01 | 6.77 | 6.83 | 6.83 | 23,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.