U.S. markets closed

Harte Hanks, Inc. (HHS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.48+0.01 (+0.13%)
Al cierre: 04:00PM EDT
7.29 -0.19 (-2.54%)
Fuera de horario: 04:48PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20247.427.487.307.487.4824,700
27 mar 20247.447.507.367.477.4718,200
26 mar 20247.397.507.397.477.474,900
25 mar 20247.577.577.387.397.394,200
22 mar 20247.717.757.367.547.5424,100
21 mar 20247.757.777.727.767.766,100
20 mar 20247.737.807.707.777.7723,400
19 mar 20247.677.757.677.717.7111,200
18 mar 20247.647.807.647.717.7127,500
15 mar 20247.647.807.557.657.6538,000
14 mar 20247.397.637.397.637.6312,200
13 mar 20247.487.617.327.587.5816,600
12 mar 20247.527.527.257.497.495,200
11 mar 20247.427.787.317.427.426,700
08 mar 20247.807.807.387.567.5617,900
07 mar 20247.587.747.527.747.748,700
06 mar 20247.707.747.427.707.709,800
05 mar 20247.687.737.397.707.7059,400
04 mar 20247.797.897.587.807.8042,800
01 mar 20247.517.747.517.747.749,900
29 feb 20247.707.787.457.697.694,900
28 feb 20247.757.757.507.687.6813,300
27 feb 20247.767.877.507.737.7327,400
26 feb 20247.747.887.637.847.846,400
23 feb 20247.887.887.657.847.841,700
22 feb 20247.617.907.537.877.875,500
21 feb 20247.877.907.617.907.905,800
20 feb 20247.728.007.727.897.8919,600
16 feb 20247.707.847.677.837.8317,300
15 feb 20247.787.847.767.817.8111,100
14 feb 20247.737.807.727.807.801,900
13 feb 20247.847.847.657.797.797,200
12 feb 20247.777.927.697.827.8221,800
09 feb 20247.667.857.557.857.853,100
08 feb 20247.657.807.547.807.809,500
07 feb 20247.607.687.427.687.689,000
06 feb 20247.467.687.407.647.649,600
05 feb 20247.727.727.427.617.619,700
02 feb 20247.497.657.437.657.657,100
01 feb 20247.667.757.537.747.749,300
31 ene 20247.547.747.547.747.746,700
30 ene 20247.707.757.507.647.6417,400
29 ene 20247.637.777.627.747.745,700
26 ene 20247.827.837.657.727.725,900
25 ene 20247.727.837.617.757.757,800
24 ene 20247.907.907.667.847.8412,000
23 ene 20247.807.897.577.737.7311,700
22 ene 20247.607.867.547.747.747,800
19 ene 20247.087.657.087.657.659,300
18 ene 20247.447.847.347.597.5919,000
17 ene 20247.287.507.017.487.4812,800
16 ene 20247.387.387.157.317.316,600
12 ene 20247.397.397.267.387.383,900
11 ene 20247.337.437.147.247.243,300
10 ene 20246.997.266.997.267.263,600
09 ene 20247.207.236.867.217.212,000
08 ene 20246.777.246.777.197.1927,100
05 ene 20246.877.116.767.117.1115,000
04 ene 20246.907.076.847.057.0519,600
03 ene 20246.907.126.877.027.024,200
02 ene 20246.697.136.696.996.9915,000
29 dic 20236.827.006.766.796.7915,400
28 dic 20236.997.016.776.836.8323,000
27 dic 20236.957.186.906.936.9313,600
26 dic 20237.067.296.877.047.0420,700
22 dic 20236.957.096.927.017.019,800
21 dic 20237.097.106.907.057.059,700
20 dic 20237.037.056.967.007.005,900
19 dic 20237.487.486.926.996.997,500
18 dic 20237.257.326.876.986.989,300
15 dic 20237.027.206.847.207.2032,600
14 dic 20237.077.076.816.866.869,900
13 dic 20236.937.026.806.836.836,000
12 dic 20236.817.046.816.936.936,500
11 dic 20237.017.246.806.906.9023,700
08 dic 20237.027.516.857.027.029,300
07 dic 20237.337.407.057.057.0515,100
06 dic 20237.477.557.307.447.4419,600
05 dic 20237.577.677.177.407.4019,700
04 dic 20237.307.727.117.517.5153,500
01 dic 20236.807.356.807.307.3068,500
30 nov 20236.987.016.776.816.819,900
29 nov 20236.806.926.666.916.9123,600
28 nov 20236.636.806.496.616.6113,200
27 nov 20236.746.836.616.696.699,200
24 nov 20236.616.836.456.726.7243,500
22 nov 20236.716.786.456.736.7325,800
21 nov 20236.726.896.576.826.8229,500
20 nov 20236.987.086.706.866.8612,700
17 nov 20237.017.107.007.067.063,500
16 nov 20236.857.106.827.057.059,200
15 nov 20236.687.106.637.067.0620,200
14 nov 20237.017.016.736.986.9812,700
13 nov 20236.776.876.636.856.8525,200
10 nov 20236.776.996.426.906.9035,400
09 nov 20237.027.106.827.087.0820,800
08 nov 20237.007.026.777.027.0212,100
07 nov 20236.817.006.777.007.0018,300
06 nov 20236.996.996.786.946.9413,500
03 nov 20236.736.986.686.946.9413,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...