HHS - Harte Hanks, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20202,65002,79002,60002,69002,690012.600
09 lug 20202,95002,97002,73002,75002,750013.300
08 lug 20202,66002,94002,66002,94002,940043.600
07 lug 20202,84002,88002,58002,70002,700040.200
06 lug 20203,04003,07002,73002,89002,890034.900
02 lug 20203,09003,12003,00003,03003,030029.900
01 lug 20203,03003,12002,95003,04003,040022.200
30 giu 20203,10003,10002,94003,04003,040049.300
29 giu 20203,20003,21002,80003,10003,100068.200
26 giu 20203,28003,31003,02003,09003,090037.500
25 giu 20203,22003,22003,16003,20003,200019.300
24 giu 20203,15003,29003,07003,15003,150055.100
23 giu 20203,19003,39003,01003,06003,0600123.400
22 giu 20203,21003,21002,92003,10003,100030.000
19 giu 20203,20003,32002,97003,10003,100025.700
18 giu 20202,88003,21002,83003,20003,200025.600
17 giu 20202,95003,06002,87002,88002,880010.300
16 giu 20203,40003,40002,99003,04003,040049.700
15 giu 20202,69003,21002,68003,20003,200050.500
12 giu 20202,67002,81002,62002,77002,770017.900
11 giu 20202,88002,91002,50002,60002,600034.300
10 giu 20203,06003,06002,73003,00003,000035.000
09 giu 20203,04003,10003,00003,10003,100015.500
08 giu 20203,30003,30003,01003,13003,130053.000
05 giu 20203,37003,50003,18003,20003,200079.900
04 giu 20202,80003,14002,80003,12003,120053.600
03 giu 20202,40002,78002,40002,67002,670091.000
02 giu 20202,42002,54002,41002,41002,410034.900
01 giu 20202,28002,44002,25002,43002,430069.400
29 mag 20202,25002,37002,08002,28002,2800101.000
28 mag 20202,31002,39002,13002,26002,260055.800
27 mag 20202,30002,39002,25002,29002,290069.300
26 mag 20202,30002,48002,25002,40002,4000101.300
22 mag 20202,20002,44002,19002,40002,400032.900
21 mag 20202,38002,50002,30002,30002,300025.500
20 mag 20202,46002,51002,22002,38002,380059.400
19 mag 20202,45002,60002,33002,42002,420055.000
18 mag 20202,47002,49002,25002,38002,380031.400
15 mag 20202,54002,65002,13002,37002,370023.100
14 mag 20202,35002,50002,35002,43002,430021.000
13 mag 20202,33002,50002,13002,23002,23008.000
12 mag 20202,51002,69002,35002,37002,370011.900
11 mag 20202,60002,79002,48002,48002,480025.000
08 mag 20202,28002,62002,22002,50002,500024.000
07 mag 20202,30002,30002,05002,20002,200034.700
06 mag 20202,22002,25002,11002,22002,220013.800
05 mag 20202,21002,34002,03002,07002,070022.700
04 mag 20202,31002,37002,21002,29002,290025.600
01 mag 20202,16002,38002,11002,11002,110039.500
30 apr 20202,05002,32001,93002,06002,060013.800
29 apr 20201,72002,04001,58001,90001,900028.100
28 apr 20201,79001,79001,76001,78001,78005.800
27 apr 20201,85001,85001,71001,85001,85002.900
24 apr 20201,92001,95001,88001,91001,91007.700
23 apr 20201,90001,95001,78001,89001,89006.900
22 apr 20201,96001,99001,83001,85001,850016.300
21 apr 20201,90001,91001,71001,90001,900018.900
20 apr 20201,99002,08001,92001,92001,920013.700
17 apr 20202,10002,10001,90001,90001,90003.000
16 apr 20202,00002,09001,90001,90001,900017.600
15 apr 20202,20002,20001,97002,00002,000020.100
14 apr 20202,20002,39002,20002,24002,240025.200
13 apr 20201,87002,11001,83002,07002,070015.700
09 apr 20201,40002,08001,40001,79001,790042.500
08 apr 20201,46001,51001,45001,46001,46006.800
07 apr 20201,38001,51001,36001,50001,500024.700
06 apr 20201,22001,36001,22001,36001,360050.200
03 apr 20201,20001,28001,10001,18001,180042.900
02 apr 20201,33001,33001,11001,17001,170057.000
01 apr 20201,60001,60001,16001,18001,180046.400
31 mar 20201,65001,74001,45001,57001,570026.400
30 mar 20201,66001,66001,55001,58001,580025.600
27 mar 20201,50001,62001,50001,50001,500023.100
26 mar 20201,71001,71001,64001,64001,64001.900
25 mar 20201,75001,80001,70001,71001,710035.800
24 mar 20201,88001,88001,70001,71001,710018.100
23 mar 20201,90001,97001,72001,76001,760029.100
20 mar 20202,27002,27001,75001,75001,75008.700
19 mar 20202,15002,15001,65002,02002,020031.000
18 mar 20202,40002,43002,05002,13002,13006.200
17 mar 20202,63002,69002,51002,52002,520016.100
16 mar 20202,85002,92002,65002,70002,700032.800
13 mar 20202,59002,85002,59002,85002,850010.600
12 mar 20202,52002,54002,52002,54002,54001.300
11 mar 20202,72002,74002,71002,74002,74001.500
10 mar 20202,73003,01002,67002,87002,87005.800
09 mar 20202,59002,88002,06002,88002,880012.600
06 mar 20202,76002,76002,73002,73002,730011.300
05 mar 20202,99002,99002,80002,80002,80002.200
04 mar 20202,91002,91002,91002,91002,9100100
03 mar 20202,99002,99002,99002,99002,9900-
02 mar 20202,97003,00002,97002,99002,9900500
28 feb 20203,05003,05002,98002,98002,98005.900
27 feb 20202,98003,04002,98003,00003,00001.700
26 feb 20203,11003,11002,98002,99002,99008.200
25 feb 20203,17003,17002,95003,00003,00003.400
24 feb 20203,23003,23003,23003,23003,2300-
21 feb 20203,23003,23003,23003,23003,2300-
20 feb 20203,15003,23003,15003,23003,2300500
19 feb 20203,23003,23003,18003,18003,1800600
*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