Historical Data for Harte-Hanks Inc. (HHS)

$ 2.75   -0.19 (-6.46%) Volume: 13.35k 6:30 PM EDT 9-Jul-2020
After Hours:  $ 2.60   -0.15 (-5.45%) Volume: 1.08k 5:42 PM EDT 9-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 2.95 2.97 2.73 2.75 13.35k -0.19 -6.46% 2.75 37.6k 178
07/08/20 2.66 2.94 2.66 2.94 43.55k 0.24 8.89% 2.94 123.36k 361
07/07/20 2.84 2.88 2.58 2.70 40.22k -0.19 -6.57% 2.70 108.26k 310
07/06/20 3.04 3.07 2.7336 2.89 34.9k -0.14 -4.62% 2.89 99.52k 308
07/02/20 3.09 3.115 3.00 3.03 29.94k -0.01 -0.33% 3.03 91.49k 231
07/01/20 3.03 3.12 2.95 3.04 22.22k 0.00 0.00% 3.04 66.83k 219
06/30/20 3.10 3.10 2.9404 3.04 49.34k -0.06 -1.94% 3.04 148.26k 367
06/29/20 3.20 3.21 2.8002 3.10 68.2k 0.01 0.32% 3.10 204.3k 513
06/26/20 3.28 3.3099 3.0152 3.09 37.53k -0.11 -3.44% 3.09 117.58k 313
06/25/20 3.22 3.22 3.1642 3.20 19.34k 0.05 1.59% 3.20 61.78k 286
06/24/20 3.15 3.29 3.07 3.15 55.06k 0.09 2.94% 3.15 172.92k 394
06/23/20 3.19 3.3875 3.01 3.06 123.37k -0.04 -1.29% 3.06 392.98k 708
06/22/20 3.21 3.21 2.92 3.10 30.03k 0.00 0.00% 3.10 90.97k 342
06/19/20 3.20 3.32 2.97 3.10 25.75k -0.10 -3.12% 3.10 81.4k 313
06/18/20 2.88 3.21 2.83 3.20 25.65k 0.32 11.11% 3.20 78.03k 280
06/17/20 2.95 3.06 2.87 2.88 10.29k -0.16 -5.26% 2.88 30.52k 166
06/16/20 3.40 3.40 2.99 3.04 49.7k -0.16 -5.00% 3.04 160.21k 425
06/15/20 2.69 3.21 2.6831 3.20 50.52k 0.435 15.73% 3.20 149.24k 334
06/12/20 2.67 2.81 2.62 2.765 17.87k 0.165 6.35% 2.765 49.24k 191
06/11/20 2.88 2.91 2.50 2.60 34.33k -0.40 -13.33% 2.60 90.56k 277
06/10/20 3.06 3.06 2.7302 3.00 34.95k -0.10 -3.23% 3.00 101.26k 251
06/09/20 3.04 3.10 3.00 3.10 15.46k -0.03 -0.96% 3.10 46.83k 270