Historical Data for Harte-Hanks Inc. (HHS)

$ 2.40 0.00 (0.00%) Volume: 101.35k 6:30 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 2.30 2.48 2.25 2.40 101.35k 0.00 0.00% 2.40 237.18k 501
05/22/20 2.20 2.4427 2.19 2.40 32.92k 0.10 4.35% 2.40 75.91k 228
05/21/20 2.38 2.50 2.30 2.30 25.48k -0.08 -3.36% 2.30 60.63k 237
05/20/20 2.46 2.5112 2.22 2.38 59.42k -0.04 -1.65% 2.38 144.23k 352
05/19/20 2.45 2.60 2.3328 2.42 55k 0.0444 1.87% 2.42 135.87k 558
05/18/20 2.47 2.49 2.25 2.3756 31.4k 0.0056 0.24% 2.3756 73.4k 338
05/15/20 2.54 2.65 2.13 2.37 23.06k -0.06 -2.47% 2.37 56.78k 253
05/14/20 2.35 2.50 2.35 2.43 20.96k 0.20 8.97% 2.43 50.72k 238
05/13/20 2.33 2.50 2.125 2.23 8.01k -0.14 -5.91% 2.23 18.42k 167
05/12/20 2.51 2.69 2.3481 2.37 11.89k -0.11 -4.44% 2.37 30.26k 200
05/11/20 2.60 2.79 2.48 2.48 24.98k -0.02 -0.80% 2.48 65.1k 293
05/08/20 2.28 2.615 2.22 2.50 24.01k 0.30 13.64% 2.50 57.99k 309
05/07/20 2.30 2.30 2.045 2.20 34.74k -0.0185 -0.83% 2.20 75.04k 368
05/06/20 2.216 2.2459 2.105 2.2185 13.76k 0.1485 7.17% 2.2185 29.74k 212
05/05/20 2.21 2.3373 2.025 2.07 22.68k -0.22 -9.61% 2.07 48.15k 277
05/04/20 2.31 2.3701 2.2121 2.29 25.62k 0.1834 8.71% 2.29 58.28k 336
05/01/20 2.16 2.3805 2.1066 2.1066 39.54k 0.0466 2.26% 2.1066 88.85k 476
04/30/20 2.05 2.32 1.9301 2.06 13.76k 0.16 8.42% 2.06 29.38k 194
04/29/20 1.72 2.04 1.58 1.90 28.05k 0.12 6.74% 1.90 51.85k 181
04/28/20 1.79 1.79 1.76 1.78 5.79k -0.07 -3.78% 1.78 10.32k 40
04/27/20 1.85 1.85 1.71 1.85 2.93k -0.06 -3.14% 1.85 5.3k 34