Harte Hanks Inc historical prices

   Watch this stock

Historical chart

    1.83 
    1.47 
    1.12 
 Sep 27, 2016 Sep 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2017 0.88 0.92 0.88 0.91 65,206
Sep 21, 2017 0.90 0.90 0.87 0.88 38,677
Sep 20, 2017 0.91 0.91 0.86 0.87 54,577
Sep 19, 2017 0.87 0.92 0.87 0.91 99,066
Sep 18, 2017 0.87 0.91 0.87 0.88 19,998
Sep 15, 2017 0.91 0.93 0.87 0.87 182,618
Sep 14, 2017 0.84 0.94 0.84 0.90 122,853
Sep 13, 2017 0.85 0.88 0.83 0.85 83,928
Sep 12, 2017 0.93 0.94 0.83 0.83 64,532
Sep 11, 2017 0.86 0.89 0.85 0.86 52,083
Sep 8, 2017 0.89 0.89 0.85 0.86 19,116
Sep 7, 2017 0.90 0.93 0.85 0.85 52,973
Sep 6, 2017 0.86 0.92 0.86 0.90 12,203
Sep 5, 2017 0.88 0.88 0.85 0.86 33,714
Sep 1, 2017 0.89 0.94 0.86 0.88 25,832
Aug 31, 2017 0.93 0.93 0.89 0.90 36,784
Aug 30, 2017 0.89 0.91 0.86 0.90 52,304
Aug 29, 2017 0.85 0.90 0.83 0.87 23,431
Aug 28, 2017 0.89 0.91 0.85 0.86 59,292
Aug 25, 2017 0.90 0.96 0.85 0.92 74,110
Aug 24, 2017 0.85 0.91 0.85 0.90 27,798
Aug 23, 2017 0.85 0.93 0.85 0.88 89,799
Aug 22, 2017 0.84 0.90 0.84 0.88 49,248
Aug 21, 2017 0.90 0.90 0.83 0.87 44,480
Aug 18, 2017 0.86 0.88 0.82 0.88 82,702
Aug 17, 2017 0.86 0.90 0.80 0.86 133,007
Aug 16, 2017 0.77 0.81 0.77 0.80 53,621
Aug 15, 2017 0.79 0.80 0.74 0.77 66,826
Aug 14, 2017 0.89 0.89 0.79 0.81 59,288
Aug 11, 2017 0.85 0.86 0.73 0.76 392,002