Historical Data for Harte-Hanks Inc. (HHS)

$ 1.17 r      -0.0101 (-0.86%) Volume: 57k 6:30 PM EDT Apr 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 1.325 1.325 1.1114 1.17 57k -0.0101 -0.86% 1.17 68.95k 140
04/01/20 1.60 1.60 1.16 1.1801 45.9k -0.3899 -24.83% 1.1801 56.11k 156
03/31/20 1.65 1.74 1.45 1.57 26.42k -0.01 -0.63% 1.57 40.06k 97
03/30/20 1.66 1.66 1.55 1.58 25.65k 0.08 5.33% 1.58 40.38k 111
03/27/20 1.50 1.62 1.50 1.50 23.13k -0.14 -8.54% 1.50 35.86k 111
03/26/20 1.71 1.71 1.64 1.64 1.9k -0.0685 -4.01% 1.64 3.21k 66
03/25/20 1.75 1.80 1.70 1.7085 35.76k -0.0015 -0.09% 1.7085 61.68k 142
03/24/20 1.88 1.88 1.70 1.71 18.11k -0.05 -2.84% 1.71 31k 54
03/23/20 1.90 1.97 1.715 1.76 29.1k 0.01 0.57% 1.76 52.48k 96
03/20/20 2.27 2.27 1.75 1.75 8.68k -0.27 -13.37% 1.75 17.58k 50
03/19/20 2.15 2.15 1.65 2.02 30.95k -0.1093 -5.13% 2.02 55.32k 155
03/18/20 2.40 2.4315 2.05 2.1293 6.19k -0.3907 -15.50% 2.1293 14.08k 59
03/17/20 2.63 2.69 2.51 2.52 16.06k -0.1801 -6.67% 2.52 42.77k 90
03/16/20 0.00 2.92 2.65 2.7001 32.78k -0.1499 -5.26% 2.7001 90.81k 121
03/13/20 2.59 2.85 2.59 2.85 10.59k 0.31 12.20% 2.85 29.21k 56
03/12/20 2.5228 2.54 2.5228 2.54 1.32k -0.20 -7.30% 2.54 3.33k 32
03/11/20 2.72 2.74 2.7072 2.74 1.47k -0.13 -4.53% 2.74 4k 25
03/10/20 2.73 3.0055 2.673 2.87 5.8k -0.01 -0.35% 2.87 16.7k 72
03/09/20 2.59 2.88 2.06 2.88 12.62k 0.15 5.49% 2.88 29.78k 62
03/06/20 2.76 2.76 2.73 2.73 11.32k -0.0677 -2.42% 2.73 31.1k 25
03/05/20 2.99 2.99 2.7977 2.7977 2.21k -0.1123 -3.86% 2.7977 6.48k 27
03/04/20 2.91 2.91 2.91 2.91 136 -0.08 -2.68% 2.91 395.76 15
03/03/20 N/A N/A N/A 2.99 24 0.00 0.00% 2.99 N/A 4
03/02/20 2.97 3.00 2.97 2.99 519 0.01 0.34% 2.99 1.55k 16