Harte Hanks Inc (HHS) Historical Stock Data
7.01 ↓0.04 (-0.57%)
As of April 23, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, HHS is up 0.22% a day on average. There have been 21 days where Harte Hanks Inc closed green and 9 days where HHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.92 | 7.04 | 4.89K |
| 2024-04-22 | 6.92 | 7.05 | ↑$0.13 (1.88%) | 6.91 | 7.05 | 18.17K |
| 2024-04-19 | 6.94 | 6.99 | ↑$0.05 (0.73%) | 6.92 | 7.09 | 6.79K |
| 2024-04-18 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 6.89 | 7.11 | 12.16K |
| 2024-04-17 | 7.04 | 6.93 | ↓$0.11 (-1.56%) | 6.90 | 7.17 | 16.36K |
| 2024-04-16 | 7.03 | 6.98 | ↓$0.05 (-0.71%) | 6.98 | 7.15 | 3.12K |
| 2024-04-15 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 6.94 | 7.18 | 17.78K |
| 2024-04-12 | 7.26 | 6.99 | ↓$0.27 (-3.72%) | 6.88 | 7.26 | 16.35K |
| 2024-04-11 | 6.97 | 7.26 | ↑$0.29 (4.16%) | 6.97 | 7.27 | 7.59K |
| 2024-04-10 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.94 | 7.20 | 6.90K |
| 2024-04-09 | 7.08 | 7.27 | ↑$0.19 (2.68%) | 6.93 | 7.27 | 13K |
| 2024-04-08 | 6.90 | 7.11 | ↑$0.21 (3.04%) | 6.90 | 7.20 | 7.50K |
| 2024-04-05 | 6.92 | 6.98 | ↑$0.06 (0.91%) | 6.91 | 7.00 | 18K |
| 2024-04-04 | 6.99 | 7.06 | ↑$0.07 (1.00%) | 6.97 | 7.07 | 19.11K |
| 2024-04-03 | 7.40 | 6.99 | ↓$0.41 (-5.54%) | 6.75 | 7.40 | 44.18K |
| 2024-04-02 | 7.23 | 7.08 | ↓$0.15 (-2.07%) | 6.95 | 7.23 | 24.21K |
| 2024-04-01 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.19 | 7.39 | 21.92K |
| 2024-03-28 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.30 | 7.48 | 24.67K |
| 2024-03-27 | 7.44 | 7.47 | ↑$0.03 (0.46%) | 7.36 | 7.50 | 18.22K |
| 2024-03-26 | 7.39 | 7.47 | ↑$0.08 (1.08%) | 7.39 | 7.50 | 4.88K |
| 2024-03-25 | 7.57 | 7.39 | ↓$0.18 (-2.38%) | 7.38 | 7.57 | 4.26K |
| 2024-03-22 | 7.71 | 7.54 | ↓$0.17 (-2.20%) | 7.36 | 7.75 | 24.05K |
| 2024-03-21 | 7.75 | 7.76 | ↑$0.01 (0.13%) | 7.72 | 7.77 | 6.17K |
| 2024-03-20 | 7.73 | 7.77 | ↑$0.04 (0.52%) | 7.70 | 7.80 | 23.42K |
| 2024-03-19 | 7.67 | 7.71 | ↑$0.04 (0.59%) | 7.67 | 7.75 | 11.23K |
| 2024-03-18 | 7.64 | 7.71 | ↑$0.07 (0.92%) | 7.64 | 7.80 | 27.50K |
| 2024-03-15 | 7.64 | 7.65 | ↑$0.01 (0.13%) | 7.55 | 7.80 | 37.98K |
| 2024-03-14 | 7.39 | 7.63 | ↑$0.24 (3.25%) | 7.39 | 7.63 | 12.36K |
| 2024-03-13 | 7.48 | 7.58 | ↑$0.10 (1.34%) | 7.32 | 7.61 | 16.55K |
| 2024-03-12 | 7.52 | 7.49 | ↓$0.03 (-0.40%) | 7.25 | 7.52 | 5.19K |
Create an account or log in to view more rows.
$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
$HHS buy and HODL
$HHS whats the target for Friday close?
$HHS love this stock!!!!