Italia markets closed

Harte Hanks, Inc. (HHS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,980,00 (0,00%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20247,016,986,986,986,986
23 apr 20246,987,046,927,017,014.900
22 apr 20246,927,056,917,057,0518.200
19 apr 20246,947,096,926,996,996.800
18 apr 20247,057,116,897,057,0512.200
17 apr 20247,047,176,906,936,9316.400
16 apr 20247,037,156,986,986,983.100
15 apr 20247,117,186,947,107,1017.800
12 apr 20247,267,266,886,996,9916.400
11 apr 20246,977,276,977,267,267.600
10 apr 20247,007,206,947,107,106.900
09 apr 20247,087,276,937,277,2713.000
08 apr 20246,907,206,907,117,117.500
05 apr 20246,927,006,916,986,9818.000
04 apr 20246,997,076,977,067,0619.100
03 apr 20247,407,406,756,996,9944.200
02 apr 20247,237,236,957,087,0824.200
01 apr 20247,337,397,197,337,3321.900
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 gen 20247,547,747,547,747,746.700
30 gen 20247,707,757,507,647,6417.400
29 gen 20247,637,777,627,747,745.700
26 gen 20247,827,837,657,727,725.900
25 gen 20247,727,837,617,757,757.800
24 gen 20247,907,907,667,847,8412.000
23 gen 20247,807,897,577,737,7311.700
22 gen 20247,607,867,547,747,747.800
19 gen 20247,087,657,087,657,659.300
18 gen 20247,447,847,347,597,5919.000
17 gen 20247,287,507,017,487,4812.800
16 gen 20247,387,387,157,317,316.600
12 gen 20247,397,397,267,387,383.900
11 gen 20247,337,437,147,247,243.300
10 gen 20246,997,266,997,267,263.600
09 gen 20247,207,236,867,217,212.000
08 gen 20246,777,246,777,197,1927.100
05 gen 20246,877,116,767,117,1115.000
04 gen 20246,907,076,847,057,0519.600
03 gen 20246,907,126,877,027,024.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...