Historical Data for Harte-Hanks Inc. (HHS)

$ 2.72   -0.08 (-2.86%) Volume: 132 3:59 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 2.72 2.72 2.72 2.72 132 -0.08 -2.86% 2.72 359.04 8
07/18/19 2.9189 2.9189 2.77 2.80 810 0.02 0.72% 2.80 2.29k 19
07/17/19 2.78 2.78 2.78 2.78 779 0.02 0.72% 2.78 2.17k 10
07/16/19 2.80 2.81 2.75 2.76 594 0.01 0.36% 2.76 1.65k 11
07/15/19 2.81 2.81 2.75 2.75 1.33k -0.06 -2.14% 2.75 3.69k 7
07/12/19 2.86 2.905 2.81 2.81 5.2k -0.03 -1.06% 2.81 14.83k 36
07/11/19 2.8162 2.84 2.8162 2.84 713 0.06 2.16% 2.84 2.02k 16
07/10/19 2.819 2.819 2.77 2.78 6.38k 0.08 2.96% 2.78 17.72k 24
07/09/19 2.7278 2.80 2.70 2.70 964 -0.019 -0.70% 2.70 2.65k 16
07/08/19 2.6848 2.719 2.671 2.719 1.03k -0.0151 -0.55% 2.719 2.76k 22
07/05/19 2.61 2.7341 2.61 2.7341 2.52k 0.1534 5.94% 2.7341 6.8k 33
07/03/19 2.55 2.62 2.49 2.5807 4.08k 0.1507 6.20% 2.5807 10.46k 35
07/02/19 2.41 2.43 2.37 2.43 4.34k 0.08 3.40% 2.43 10.44k 44
07/01/19 2.3427 2.43 2.34 2.35 6.92k 0.15 6.82% 2.35 16.24k 38
06/28/19 2.44 2.48 2.20 2.20 14.48k -0.24 -9.84% 2.20 32.9k 44
06/27/19 2.50 2.79 2.44 2.44 11.25k -0.01 -0.41% 2.44 29.06k 67
06/26/19 2.55 2.5601 2.45 2.45 3.95k -0.065 -2.58% 2.45 10.06k 27
06/25/19 2.575 2.58 2.515 2.515 1.21k -0.065 -2.52% 2.515 3.11k 31
06/24/19 2.50 2.5875 2.46 2.58 1.61k 0.01 0.39% 2.58 4.11k 23
06/21/19 2.60 2.60 2.57 2.57 1.71k 0.09 3.63% 2.57 4.41k 25
06/20/19 2.66 2.66 2.48 2.48 1.53k -0.12 -4.62% 2.48 4.04k 21