HHS - Harte Hanks, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 ago 20193,49003,62003,49003,56003,560031.300
23 ago 20193,36003,40003,35003,40003,40004.500
22 ago 20193,38003,38003,24003,35003,35003.100
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
*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