Historical Data for Harte-Hanks Inc. (HHS)

$ 3.22   0.12 (+3.87%) Volume: 12.93k 6:30 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 3.05 3.26 3.00 3.22 12.93k 0.12 3.87% 3.22 39.76k 124
09/18/19 3.4654 3.62 3.10 3.10 10.84k -0.45 -12.68% 3.10 36.93k 92
09/17/19 3.24 3.5745 3.17 3.55 8.29k 0.29 8.90% 3.55 28.61k 96
09/16/19 3.8333 3.8333 3.26 3.26 4.57k -0.38 -10.44% 3.26 16.21k 68
09/13/19 3.63 3.75 3.63 3.64 2.26k -0.09 -2.41% 3.64 8.33k 40
09/12/19 3.85 3.965 3.715 3.73 51.4k -0.11 -2.86% 3.73 194.78k 209
09/11/19 3.77 3.85 3.6281 3.84 4.6k 0.137 3.70% 3.84 17.35k 45
09/10/19 3.703 3.703 3.703 3.703 436 -0.077 -2.04% 3.703 1.61k 11
09/09/19 3.80 3.83 3.75 3.78 33.66k -0.02 -0.53% 3.78 126.7k 85
09/06/19 3.85 3.85 3.80 3.80 543 -0.05 -1.30% 3.80 2.07k 20
09/05/19 N/A N/A N/A 3.85 57 0.00 0.00% 3.85 N/A 6
09/04/19 3.85 3.85 3.85 3.85 5.35k 0.00 0.00% 3.85 20.58k 18
09/03/19 3.62 3.88 3.62 3.85 13.63k 0.1932 5.28% 3.85 51.27k 45
08/30/19 3.57 3.6568 3.34 3.6568 10.45k 0.0168 0.46% 3.6568 36.11k 66
08/29/19 3.67 3.69 3.64 3.64 5.13k 0.12 3.41% 3.64 18.82k 28
08/28/19 3.67 3.68 3.52 3.52 23.08k 0.00 0.00% 3.52 83.48k 153
08/27/19 3.61 3.61 3.52 3.52 1.55k -0.04 -1.12% 3.52 5.55k 22
08/26/19 3.49 3.62 3.49 3.56 31.35k 0.16 4.71% 3.56 110.29k 155
08/23/19 3.36 3.40 3.35 3.40 4.46k 0.05 1.49% 3.40 15.1k 33
08/22/19 3.38 3.38 3.24 3.35 3.09k -0.03 -0.89% 3.35 10.33k 15
08/21/19 3.09 3.38 2.78 3.38 119.48k 0.15 4.64% 3.38 343.33k 335
08/20/19 3.00 3.23 3.00 3.23 1.48k 0.10 3.19% 3.23 4.59k 12