Harte Hanks Inc (HHS) Historical Stock Data
5.41 ↑0.03 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHS is down -0.41% a day on average. There have been 14 days where Harte Hanks Inc closed green and 16 days where HHS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 5.33 | 5.41 | ↑$0.08 (1.50%) | 5.31 | 5.42 | 31.93K |
2024-12-19 | 5.35 | 5.38 | ↑$0.03 (0.56%) | 5.35 | 5.52 | 5.02K |
2024-12-18 | 5.56 | 5.38 | ↓$0.18 (-3.24%) | 5.37 | 5.70 | 25.46K |
2024-12-17 | 5.81 | 5.54 | ↓$0.27 (-4.65%) | 5.52 | 5.89 | 10.88K |
2024-12-16 | 5.76 | 5.81 | ↑$0.05 (0.96%) | 5.76 | 5.89 | 12.53K |
2024-12-13 | 5.81 | 5.80 | ↓$0.00 (-0.09%) | 5.73 | 5.86 | 10.14K |
2024-12-12 | 5.74 | 5.85 | ↑$0.11 (1.92%) | 5.74 | 5.92 | 11.84K |
2024-12-11 | 5.98 | 5.75 | ↓$0.23 (-3.85%) | 5.55 | 5.98 | 31.30K |
2024-12-10 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.63 | 5.86 | 13.86K |
2024-12-09 | 5.92 | 5.81 | ↓$0.11 (-1.86%) | 5.76 | 6.00 | 28.19K |
2024-12-06 | 5.88 | 5.93 | ↑$0.05 (0.85%) | 5.84 | 6.20 | 32.50K |
2024-12-05 | 5.78 | 5.89 | ↑$0.11 (1.90%) | 5.65 | 5.92 | 48.63K |
2024-12-04 | 5.40 | 5.77 | ↑$0.37 (6.85%) | 5.40 | 5.77 | 63.43K |
2024-12-03 | 5.52 | 5.40 | ↓$0.12 (-2.17%) | 5.31 | 5.73 | 35.86K |
2024-12-02 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.52 | 5.75 | 18.15K |
2024-11-29 | 5.79 | 5.84 | ↑$0.05 (0.78%) | 5.70 | 5.98 | 7.31K |
2024-11-27 | 5.62 | 5.73 | ↑$0.11 (1.96%) | 5.60 | 5.80 | 9.82K |
2024-11-26 | 5.87 | 5.73 | ↓$0.14 (-2.30%) | 5.69 | 5.96 | 18.36K |
2024-11-25 | 5.81 | 5.91 | ↑$0.10 (1.73%) | 5.81 | 6.09 | 26.08K |
2024-11-22 | 5.70 | 5.88 | ↑$0.18 (3.07%) | 5.49 | 5.93 | 40.62K |
2024-11-21 | 5.76 | 5.65 | ↓$0.11 (-1.91%) | 5.59 | 5.90 | 14.43K |
2024-11-20 | 6.09 | 5.78 | ↓$0.31 (-5.07%) | 5.57 | 6.09 | 36.12K |
2024-11-19 | 6.40 | 6.04 | ↓$0.36 (-5.63%) | 6.04 | 6.43 | 19.65K |
2024-11-18 | 6.50 | 6.36 | ↓$0.14 (-2.15%) | 6.30 | 6.69 | 31.59K |
2024-11-15 | 6.65 | 6.40 | ↓$0.25 (-3.76%) | 6.30 | 6.65 | 20.79K |
2024-11-14 | 6.83 | 7.05 | ↑$0.22 (3.22%) | 6.60 | 7.22 | 18.18K |
2024-11-13 | 6.80 | 6.74 | ↓$0.06 (-0.88%) | 6.74 | 6.97 | 9.76K |
2024-11-12 | 6.87 | 6.84 | ↓$0.03 (-0.37%) | 6.75 | 6.96 | 25.86K |
2024-11-11 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.91 | 7.26 | 32.34K |
2024-11-08 | 7.05 | 6.98 | ↓$0.07 (-0.99%) | 6.90 | 7.05 | 13.03K |
Create an account or log in to view more rows.
$HHS Buying more on Monday lets go
$HHS what’s gonna happen now
$HHS Longs will be rewarded handsomely
$HHS added
$HHS I would not be a bear now
$HHS To the moon!!
$HHS How can this stock move so little? Damn
$HHS Moon soon
$HHS diamond balls
$HHS Markets about as efficient as a retirement home