HHS - Harte Hanks, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 apr 20193,69003,80003,67003,71003,71002.500
29 mar 20193,51003,59003,51003,57003,57002.300
28 mar 20193,54003,68003,54003,55003,55006.100
27 mar 20193,67003,84003,63003,68003,68007.600
26 mar 20193,77003,82003,70003,79003,79002.000
25 mar 20193,88003,89003,58003,71003,71003.200
22 mar 20193,90003,90003,75003,75003,75003.700
21 mar 20193,77003,94003,75003,89003,89003.800
20 mar 20193,94003,94003,81003,84003,8400800
19 mar 20193,88003,95003,85003,86003,86009.700
18 mar 20193,98004,00003,88003,89003,890012.000
15 mar 20193,77004,04003,77003,95003,95007.400
14 mar 20193,86004,20003,86003,90003,900019.800
13 mar 20194,02004,05003,97004,00004,000032.400
12 mar 20194,06004,09003,82004,07004,07008.400
11 mar 20193,94004,08003,94004,05004,050014.000
08 mar 20194,18004,20004,05004,10004,10001.800
07 mar 20194,46004,46004,18004,25004,250016.900
06 mar 20194,13004,28004,12004,25004,250011.000
05 mar 20194,35004,39004,08004,10004,100010.800
04 mar 20193,97004,35003,97004,18004,18009.700
01 mar 20193,95003,97003,95003,96003,96003.600
28 feb 20193,90003,95003,90003,92003,92006.900
27 feb 20193,97003,97003,78003,92003,920011.700
26 feb 20193,76003,90003,76003,83003,83002.900
25 feb 20193,67003,82003,67003,73003,730023.100
22 feb 20193,62003,70003,62003,70003,7000600
21 feb 20193,66003,72003,63003,70003,70002.600
20 feb 20193,30003,77003,28003,64003,640025.900
19 feb 20193,28003,37003,11003,15003,15007.700
15 feb 20193,24003,25003,18003,18003,1800600
14 feb 20193,34003,34002,85003,14003,140025.300
13 feb 20193,28003,33003,24003,28003,280023.100
12 feb 20193,06003,21002,98003,11003,11007.400
11 feb 20193,00003,00002,88002,95002,95001.000
08 feb 20193,05003,09002,88002,99002,990010.600
07 feb 20193,03003,10002,95003,10003,10002.900
06 feb 20193,00003,07002,91003,04003,04002.100
05 feb 20192,98003,02002,85002,85002,85005.800
04 feb 20193,01003,10002,92003,02003,020011.200
*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