Harte Hanks Inc (HHS) Historical Stock Data
13.02 ↑0.28 (2.20%)
As of July 1, 2022, 10:47am EST.
Historical Data
In the past 30 trading days, HHS is up 0.73% a day on average. There have been 22 days where Harte Hanks Inc closed green and 8 days where HHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 12.18 | 12.74 | ↑$0.56 (4.60%) | 12.12 | 12.89 | 224.09K |
| 2022-06-29 | 11.66 | 12.01 | ↑$0.35 (3.00%) | 11.47 | 12.08 | 234.08K |
| 2022-06-28 | 11.52 | 11.40 | ↓$0.12 (-1.04%) | 11.26 | 11.62 | 89.91K |
| 2022-06-27 | 10.60 | 11.12 | ↑$0.52 (4.91%) | 10.60 | 11.32 | 141.77K |
| 2022-06-24 | 10.48 | 10.53 | ↑$0.05 (0.48%) | 10.31 | 10.80 | 84.71K |
| 2022-06-23 | 10.15 | 10.38 | ↑$0.23 (2.27%) | 10.15 | 10.72 | 31.24K |
| 2022-06-22 | 10.21 | 10.15 | ↓$0.06 (-0.59%) | 10.11 | 10.41 | 33.08K |
| 2022-06-21 | 10.11 | 10.21 | ↑$0.10 (0.99%) | 10.10 | 10.71 | 54.92K |
| 2022-06-17 | 10.20 | 10.11 | ↓$0.09 (-0.88%) | 10.00 | 10.33 | 85.56K |
| 2022-06-16 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 9.54 | 10.55 | 38.17K |
| 2022-06-15 | 10.01 | 10.13 | ↑$0.12 (1.20%) | 9.99 | 10.39 | 32.52K |
| 2022-06-14 | 9.50 | 9.98 | ↑$0.48 (5.05%) | 9.50 | 10.14 | 51.50K |
| 2022-06-13 | 10.70 | 9.81 | ↓$0.89 (-8.32%) | 9.51 | 10.95 | 99.35K |
| 2022-06-10 | 10.55 | 10.84 | ↑$0.29 (2.75%) | 10.46 | 10.91 | 42.63K |
| 2022-06-09 | 10.52 | 10.43 | ↓$0.09 (-0.86%) | 10.36 | 10.85 | 79.78K |
| 2022-06-08 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.27 | 10.42 | 32.61K |
| 2022-06-07 | 9.94 | 10.16 | ↑$0.22 (2.16%) | 9.84 | 10.42 | 109.33K |
| 2022-06-06 | 9.56 | 9.70 | ↑$0.14 (1.46%) | 9.56 | 9.93 | 90.25K |
| 2022-06-03 | 9.43 | 9.44 | ↑$0.01 (0.11%) | 9.15 | 9.44 | 12.22K |
| 2022-06-02 | 9.29 | 9.43 | ↑$0.14 (1.51%) | 9.00 | 9.44 | 42.94K |
| 2022-06-01 | 9.19 | 9.20 | ↑$0.01 (0.11%) | 9.15 | 9.48 | 36.57K |
| 2022-05-31 | 8.80 | 9.06 | ↑$0.26 (2.95%) | 8.53 | 9.27 | 56.64K |
| 2022-05-27 | 8.42 | 8.59 | ↑$0.17 (2.02%) | 8.02 | 8.59 | 20.69K |
| 2022-05-26 | 8.33 | 8.42 | ↑$0.08 (1.02%) | 8.33 | 8.50 | 9.59K |
| 2022-05-25 | 8.50 | 8.43 | ↓$0.07 (-0.82%) | 8.35 | 8.57 | 15.87K |
| 2022-05-24 | 8.40 | 8.43 | ↑$0.03 (0.36%) | 8.40 | 8.52 | 2.93K |
| 2022-05-23 | 8.34 | 8.37 | ↑$0.03 (0.36%) | 8.19 | 8.53 | 15.55K |
| 2022-05-20 | 8.65 | 8.38 | ↓$0.27 (-3.12%) | 8.21 | 8.65 | 4.91K |
| 2022-05-19 | 8.39 | 8.64 | ↑$0.25 (3.03%) | 8.30 | 8.64 | 7.96K |
| 2022-05-18 | 8.50 | 8.26 | ↓$0.24 (-2.82%) | 8.13 | 8.50 | 5.74K |
Create an account or log in to view more rows.
$HHS go time
$HHS hows short doing? Keep short pls
we need your money.
$HHS get over the hump
$HHS we all speculate but nobody knows what going to happen.
$HHS what happened?
$HHS call the SEC
$HHS Here we go!!!
$HHS go green today and we gap up tomrrow
$HHS upupup!
$HHS nearing a decent swing entry point