HHS - Harte Hanks, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 gen 20203,55003,64003,56003,62633,626318.879
16 gen 20203,55003,64003,55003,63003,630018.900
15 gen 20203,58003,58003,48003,55003,550017.700
14 gen 20203,66003,66003,66003,66003,6600-
13 gen 20203,67003,67003,65003,66003,66001.000
10 gen 20203,66003,66003,66003,66003,6600-
09 gen 20203,69003,69003,66003,66003,6600300
08 gen 20203,64003,70003,64003,70003,70002.600
07 gen 20203,63003,65003,63003,65003,65002.600
06 gen 20203,64003,65003,61003,65003,6500600
03 gen 20203,62003,63003,59003,59003,59001.800
02 gen 20203,45003,60003,45003,60003,60001.500
31 dic 20193,58003,60003,56003,58003,58001.600
30 dic 20193,42003,70003,22003,69003,690011.400
27 dic 20193,49003,50003,45003,46003,46001.000
26 dic 20193,54003,54003,31003,45003,450010.200
24 dic 20193,69003,69003,44003,46003,46004.100
23 dic 20193,29003,70003,14003,70003,700028.500
20 dic 20193,53003,60003,35003,45003,450014.200
19 dic 20193,37003,53003,37003,50003,500013.800
18 dic 20193,05003,45002,94003,45003,450045.200
17 dic 20193,01003,12003,00003,11003,110014.000
16 dic 20193,15003,17002,78002,89002,89005.500
13 dic 20193,09003,10003,00003,10003,10001.400
12 dic 20192,89003,12002,89003,05003,050011.000
11 dic 20192,95003,03002,95003,01003,01002.400
10 dic 20192,90003,14002,85003,09003,09001.000
09 dic 20193,02003,05002,93002,97002,97006.300
06 dic 20193,25003,25003,08003,09003,09006.600
05 dic 20193,08003,19003,08003,17003,17002.800
04 dic 20192,90003,17002,90003,01003,010024.100
03 dic 20192,91003,01002,91002,98002,9800300
02 dic 20193,09003,09002,90002,90002,90003.700
29 nov 20192,99002,99002,87002,94002,94001.400
27 nov 20193,00003,00002,93002,93002,93002.600
26 nov 20193,04003,04003,01003,01003,0100300
25 nov 20193,25003,25003,09003,09003,09001.400
22 nov 20193,18003,40003,18003,27003,27007.900
21 nov 20193,17003,19003,05003,13003,130046.100
20 nov 20192,90003,20002,81003,06003,060053.500
19 nov 20193,05003,05002,96003,01003,01005.100
18 nov 20193,02003,15003,01003,02003,020014.500
15 nov 20192,81002,85002,70002,85002,8500500
14 nov 20192,80002,80002,79002,79002,79008.600
13 nov 20192,90003,09002,90002,94002,94006.200
12 nov 20192,94003,04002,89002,89002,890024.500
11 nov 20192,73002,89002,73002,89002,89001.200
08 nov 20192,73002,77002,66002,70002,70002.300
07 nov 20192,64002,79002,64002,74002,74001.500
06 nov 20192,71002,71002,67002,67002,6700500
05 nov 20192,72002,80002,58002,64002,64006.300
04 nov 20192,59002,65002,57002,65002,650013.700
01 nov 20192,52002,65002,50002,65002,650018.600
31 ott 20192,66002,67002,60002,67002,6700600
30 ott 20192,61002,67002,61002,64002,64001.100
29 ott 20192,69002,69002,55002,55002,550024.000
28 ott 20192,70002,72002,57002,63002,630021.400
25 ott 20192,64002,72002,59002,67002,670027.300
24 ott 20192,55002,71002,55002,57002,570018.400
23 ott 20192,53002,57002,53002,55002,5500600
22 ott 20192,60002,60002,57002,57002,5700400
21 ott 20192,73002,73002,56002,56002,560023.000
18 ott 20192,72002,74002,62002,74002,74001.100
17 ott 20192,69002,70002,69002,70002,7000400
16 ott 20192,88002,88002,78002,78002,7800500
15 ott 20192,74002,91002,74002,88002,88002.800
14 ott 20192,81002,81002,81002,81002,8100-
11 ott 20192,59002,81002,59002,81002,81001.100
10 ott 20192,89002,90002,65002,72002,72005.700
09 ott 20192,95002,95002,83002,85002,85002.600
08 ott 20192,86002,99002,85002,85002,85001.800
07 ott 20193,18003,28002,94002,96002,96003.900
04 ott 20193,19003,19003,15003,15003,15002.000
03 ott 20193,13003,13003,01003,12003,1200700
02 ott 20193,07003,25003,07003,08003,08001.500
01 ott 20193,14003,18003,11003,16003,16001.500
30 set 20193,20003,20002,78003,05003,050015.100
27 set 20193,48003,53003,28003,30003,30007.300
26 set 20193,32003,55003,31003,55003,55001.800
25 set 20193,35003,45003,29003,29003,29005.800
24 set 20193,58003,58003,40003,41003,41003.200
23 set 20193,23003,56003,23003,45003,45004.100
20 set 20193,15003,48002,99003,37003,370019.200
19 set 20193,05003,26003,00003,22003,220012.900
18 set 20193,47003,62003,10003,10003,100010.800
17 set 20193,24003,57003,17003,55003,55008.300
16 set 20193,83003,83003,26003,26003,26004.600
13 set 20193,63003,75003,63003,64003,64002.300
12 set 20193,85003,97003,72003,73003,730051.400
11 set 20193,77003,85003,63003,84003,84004.600
10 set 20193,70003,70003,70003,70003,7000400
09 set 20193,80003,83003,75003,78003,780033.700
06 set 20193,85003,85003,80003,80003,8000500
05 set 20193,85003,85003,85003,85003,8500-
04 set 20193,85003,85003,85003,85003,85005.300
03 set 20193,62003,88003,62003,85003,850013.600
30 ago 20193,57003,66003,34003,66003,660010.500
29 ago 20193,67003,69003,64003,64003,64005.100
28 ago 20193,67003,68003,52003,52003,520023.100
27 ago 20193,61003,61003,52003,52003,52001.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità