Historical Data for Harte-Hanks Inc. (HHS)

$ 3.13   0.07 (+2.29%) Volume: 46.08k 6:30 PM EST Nov 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/21/19 3.17 3.19 3.05 3.13 46.08k 0.07 2.29% 3.13 143.15k 144
11/20/19 2.90 3.20 2.81 3.06 53.46k 0.05 1.66% 3.06 158.87k 214
11/19/19 3.05 3.05 2.96 3.01 5.08k -0.01 -0.33% 3.01 15.27k 50
11/18/19 3.02 3.15 3.01 3.02 14.5k 0.17 5.96% 3.02 45.01k 84
11/15/19 2.81 2.85 2.70 2.85 510 0.06 2.15% 2.85 1.42k 14
11/14/19 2.7984 2.7999 2.785 2.79 8.63k -0.1509 -5.13% 2.79 24.17k 23
11/13/19 2.90 3.0948 2.90 2.9409 6.17k 0.0509 1.76% 2.9409 18.36k 43
11/12/19 2.94 3.04 2.89 2.89 24.5k 0.00 0.00% 2.89 72.31k 80
11/11/19 2.7273 2.89 2.7273 2.89 1.22k 0.19 7.04% 2.89 3.4k 20
11/08/19 2.73 2.77 2.66 2.70 2.27k -0.035 -1.28% 2.70 6.09k 26
11/07/19 2.64 2.79 2.64 2.735 1.5k 0.0626 2.34% 2.735 4.11k 21
11/06/19 2.71 2.71 2.6724 2.6724 515 0.0324 1.23% 2.6724 1.38k 11
11/05/19 2.72 2.80 2.58 2.64 6.25k -0.0073 -0.28% 2.64 16.38k 34
11/04/19 2.59 2.6473 2.57 2.6473 13.73k 0.00 0.00% 2.6473 35.65k 64
11/01/19 2.52 2.6473 2.50 2.6473 18.59k -0.0227 -0.85% 2.6473 47.34k 80
10/31/19 2.66 2.67 2.5979 2.67 556 0.03 1.14% 2.67 1.48k 10
10/30/19 2.61 2.67 2.61 2.64 1.14k 0.09 3.53% 2.64 2.99k 24
10/29/19 2.69 2.69 2.55 2.55 24.02k -0.08 -3.04% 2.55 62.34k 43
10/28/19 2.6973 2.72 2.57 2.63 21.4k -0.035 -1.31% 2.63 55.59k 45
10/25/19 2.64 2.72 2.59 2.665 27.35k 0.095 3.70% 2.665 71.2k 134
10/24/19 2.55 2.71 2.55 2.57 18.37k 0.019 0.74% 2.57 48.46k 41
10/23/19 2.525 2.57 2.525 2.551 620 -0.0192 -0.75% 2.551 1.58k 15
10/22/19 2.5989 2.5989 2.5702 2.5702 351 0.0087 0.34% 2.5702 907.18 16