Historical Data for Harte-Hanks Inc. (HHS)

$ 2.9899   -0.0101 (-0.34%) Volume: 8.19k 4:10 PM EST Feb 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 3.11 3.11 2.98 2.9899 8.19k -0.0101 -0.34% 2.9899 24.58k 58
02/25/20 3.17 3.17 2.95 3.00 3.39k -0.232 -7.18% 3.00 10.43k 63
02/24/20 N/A N/A N/A 3.232 379 0.00 0.00% 3.232 N/A 15
02/21/20 N/A N/A N/A 3.232 25 0.00 0.00% 3.232 N/A 2
02/20/20 3.1472 3.232 3.1472 3.232 511 0.053 1.67% 3.232 1.64k 10
02/19/20 3.23 3.23 3.179 3.179 571 -0.0182 -0.57% 3.179 1.83k 20
02/18/20 3.25 3.25 3.1972 3.1972 589 -0.1828 -5.41% 3.1972 1.9k 14
02/14/20 3.48 3.48 3.38 3.38 853 -0.02 -0.59% 3.38 2.95k 10
02/13/20 3.44 3.4538 3.40 3.40 4.04k -0.10 -2.86% 3.40 13.84k 31
02/12/20 3.50 3.50 3.50 3.50 1.55k -0.02 -0.57% 3.50 5.43k 17
02/11/20 3.5365 3.55 3.42 3.52 4.97k -0.03 -0.85% 3.52 17.59k 26
02/10/20 N/A N/A N/A 3.55 28 0.00 0.00% 3.55 N/A 4
02/07/20 3.5678 3.5678 3.55 3.55 1.53k 0.00 0.00% 3.55 5.44k 37
02/06/20 N/A N/A N/A 3.55 22 0.00 0.00% 3.55 N/A 8
02/05/20 3.4638 3.55 3.46 3.55 2k -0.03 -0.84% 3.55 7.03k 28
02/04/20 3.59 3.65 3.5114 3.58 1.29k -0.0192 -0.53% 3.58 4.56k 17
02/03/20 3.48 3.64 3.48 3.5992 857 0.0292 0.82% 3.5992 3.05k 13
01/31/20 3.4844 3.57 3.4844 3.57 367 -0.01 -0.28% 3.57 1.29k 13
01/30/20 N/A N/A N/A 3.58 123 0.00 0.00% 3.58 N/A 10
01/29/20 3.57 3.58 3.57 3.58 343 0.0882 2.53% 3.58 1.23k 14
01/28/20 3.428 3.57 3.428 3.4918 558 -0.0382 -1.08% 3.4918 1.94k 14
01/27/20 N/A N/A N/A 3.53 55 0.00 0.00% 3.53 N/A 3