HHS - Harte Hanks, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 20193,38003,35363,24003,35363,35361.739
21 ago 20193,09003,38002,78003,38003,3800119.500
20 ago 20193,00003,23003,00003,23003,23001.500
19 ago 20193,26003,26003,13003,13003,13001.200
16 ago 20193,05003,14003,05003,10003,10001.700
15 ago 20193,11003,11003,11003,11003,1100200
14 ago 20193,11003,11003,11003,11003,1100300
13 ago 20193,30003,40003,10003,15003,15004.400
12 ago 20193,27003,40003,27003,40003,40005.400
09 ago 20192,75003,34002,75003,32003,320021.500
08 ago 20192,70002,70002,67002,67002,67003.600
07 ago 20192,69002,72002,63002,72002,72002.300
06 ago 20192,75002,75002,71002,73002,73001.000
05 ago 20192,77002,77002,75002,75002,7500500
02 ago 20192,75002,81002,75002,81002,81002.400
01 ago 20192,95002,95002,90002,90002,9000100
31 lug 20192,95002,95002,90002,90002,90004.200
30 lug 20192,95002,95002,81002,95002,95001.000
29 lug 20192,79002,91002,79002,85002,85004.600
26 lug 20192,80002,84002,80002,82002,82001.000
25 lug 20192,79002,79002,79002,79002,7900100
24 lug 20192,64002,79002,64002,79002,7900900
23 lug 20192,77002,77002,77002,77002,7700600
22 lug 20192,72002,72002,72002,72002,7200200
19 lug 20192,72002,72002,72002,72002,7200100
18 lug 20192,92002,92002,77002,80002,8000800
17 lug 20192,78002,78002,78002,78002,7800800
16 lug 20192,80002,81002,75002,76002,7600600
15 lug 20192,81002,81002,75002,75002,75001.300
12 lug 20192,86002,91002,81002,81002,81005.200
11 lug 20192,82002,84002,82002,84002,8400700
10 lug 20192,82002,82002,77002,78002,78006.400
09 lug 20192,73002,80002,70002,70002,70001.000
08 lug 20192,68002,72002,67002,72002,72001.000
05 lug 20192,61002,73002,61002,73002,73002.500
03 lug 20192,55002,62002,49002,58002,58004.100
02 lug 20192,41002,43002,37002,43002,43004.300
01 lug 20192,34002,43002,34002,35002,35006.900
28 giu 20192,44002,48002,20002,20002,200014.500
27 giu 20192,50002,79002,44002,44002,440011.200
26 giu 20192,55002,56002,45002,45002,45004.000
25 giu 20192,58002,58002,52002,52002,52001.200
24 giu 20192,50002,59002,46002,58002,58001.600
21 giu 20192,60002,60002,57002,57002,57001.700
20 giu 20192,66002,66002,48002,48002,48001.500
19 giu 20192,60002,60002,60002,60002,6000200
18 giu 20192,65002,66002,60002,60002,60007.700
17 giu 20192,64002,64002,64002,64002,6400100
14 giu 20192,69002,69002,64002,64002,64002.000
13 giu 20192,70002,70002,69002,69002,6900400
12 giu 20192,78002,78002,78002,78002,7800100
11 giu 20192,80002,80002,78002,78002,78004.800
10 giu 20192,70002,84002,70002,81002,81001.000
07 giu 20192,91002,91002,76002,76002,76002.200
06 giu 20192,93002,93002,93002,93002,9300100
05 giu 20192,94002,94002,93002,93002,93001.500
04 giu 20193,00003,00002,93002,93002,93001.900
03 giu 20193,05003,05002,96003,00003,00001.600
31 mag 20193,05003,05002,92002,92002,92003.700
30 mag 20193,13003,14003,07003,07003,07002.600
29 mag 20193,29003,30003,28003,28003,28002.300
28 mag 20193,37003,37003,35003,35003,35001.300
24 mag 20193,38003,45003,38003,45003,45001.900
23 mag 20193,05003,30003,05003,30003,30001.400
22 mag 20193,24003,26003,24003,25003,25001.800
21 mag 20193,12003,12003,11003,11003,11001.200
20 mag 20192,93003,13002,93003,13003,13001.100
17 mag 20192,92002,98002,92002,98002,9800400
16 mag 20193,03003,03003,00003,00003,0000800
15 mag 20193,17003,17003,09003,09003,09001.600
14 mag 20192,83003,38002,70003,20003,200027.000
13 mag 20193,20003,20002,91002,91002,91002.200
10 mag 20193,34003,34003,29003,29003,2900800
09 mag 20193,38003,38003,28003,28003,28001.900
08 mag 20193,10003,33003,10003,29003,290047.600
07 mag 20193,12003,22003,11003,15003,15003.500
06 mag 20193,00003,11003,00003,03003,03003.300
03 mag 20193,11003,11003,01003,01003,01003.700
02 mag 20193,16003,22003,07003,15003,15007.000
01 mag 20193,38003,39003,24003,24003,24003.900
30 apr 20193,38003,38003,38003,38003,3800500
29 apr 20193,54003,54003,38003,38003,38001.700
26 apr 20193,48003,51003,44003,45003,45006.600
25 apr 20193,70003,70003,50003,50003,50002.000
24 apr 20193,76003,77003,60003,60003,60001.900
23 apr 20193,73003,81003,70003,76003,760093.600
22 apr 20193,56003,73003,50003,73003,730016.800
18 apr 20193,59003,61003,57003,57003,5700900
17 apr 20193,59003,65003,58003,60003,60002.200
16 apr 20193,68003,68003,56003,56003,5600500
15 apr 20193,57003,57003,57003,57003,5700300
12 apr 20193,59003,60003,59003,59003,59001.000
11 apr 20193,59003,68003,56003,56003,56001.800
10 apr 20193,76003,76003,56003,56003,56001.100
09 apr 20193,76003,76003,70003,70003,7000700
08 apr 20193,72003,83003,72003,75003,75001.000
05 apr 20193,70003,70003,68003,68003,68001.400
04 apr 20193,60003,70003,60003,70003,70001.700
03 apr 20193,66003,66003,50003,57003,57006.100
02 apr 20193,72003,72003,57003,58003,58004.000
*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