Harte Hanks Inc (HHS)

HHS
🏛️ Vereinigte Staaten →
3.69
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.82 7.00 6.76 6.79 0.0M
2023-12-28 6.99 7.01 6.77 6.83 0.0M
2023-12-27 6.95 7.18 6.90 6.93 0.0M
2023-12-26 7.06 7.29 6.87 7.04 0.0M
2023-12-22 6.95 7.09 6.92 7.01 0.0M
2023-12-21 7.09 7.10 6.90 7.05 0.0M
2023-12-20 7.03 7.05 6.96 7.00 0.0M
2023-12-19 7.48 7.48 6.92 6.99 0.0M
2023-12-18 7.25 7.32 6.87 6.98 0.0M
2023-12-15 7.02 7.20 6.84 7.20 0.0M
2023-12-14 7.07 7.07 6.81 6.86 0.0M
2023-12-13 6.93 7.02 6.80 6.83 0.0M
2023-12-12 6.81 7.04 6.81 6.93 0.0M
2023-12-11 7.01 7.24 6.80 6.90 0.0M
2023-12-08 7.02 7.51 6.85 7.02 0.0M
2023-12-07 7.33 7.40 7.05 7.05 0.0M
2023-12-06 7.47 7.55 7.30 7.44 0.0M
2023-12-05 7.57 7.67 7.17 7.40 0.0M
2023-12-04 7.30 7.72 7.11 7.51 0.1M
2023-12-01 6.80 7.35 6.80 7.30 0.1M
2023-11-30 6.98 7.01 6.77 6.81 0.0M
2023-11-29 6.80 6.92 6.66 6.91 0.0M
2023-11-28 6.63 6.80 6.49 6.61 0.0M
2023-11-27 6.74 6.83 6.61 6.69 0.0M
2023-11-24 6.61 6.83 6.45 6.72 0.0M
2023-11-22 6.71 6.78 6.45 6.73 0.0M
2023-11-21 6.72 6.89 6.57 6.82 0.0M
2023-11-20 6.98 7.08 6.70 6.86 0.0M
2023-11-17 7.01 7.10 7.00 7.06 0.0M
2023-11-16 6.85 7.10 6.82 7.05 0.0M
2023-11-15 6.68 7.10 6.63 7.06 0.0M
2023-11-14 7.01 7.01 6.73 6.98 0.0M
2023-11-13 6.77 6.87 6.63 6.85 0.0M
2023-11-10 6.77 6.99 6.42 6.90 0.0M
2023-11-09 7.02 7.10 6.82 7.08 0.0M
2023-11-08 7.00 7.02 6.77 7.02 0.0M
2023-11-07 6.81 7.00 6.77 7.00 0.0M
2023-11-06 6.99 6.99 6.78 6.94 0.0M
2023-11-03 6.73 6.98 6.68 6.94 0.0M
2023-11-02 6.57 6.82 6.50 6.74 0.0M
2023-11-01 6.56 6.57 6.26 6.55 0.0M
2023-10-31 6.56 6.64 6.23 6.53 0.0M
2023-10-30 6.21 6.51 6.10 6.51 0.0M
2023-10-27 5.96 6.36 5.91 6.14 0.0M
2023-10-26 5.75 6.04 5.75 6.04 0.0M
2023-10-25 6.00 6.04 5.78 6.02 0.0M
2023-10-24 5.92 6.35 5.63 5.98 0.0M
2023-10-23 5.77 5.90 5.77 5.90 0.0M
2023-10-20 5.83 5.91 5.72 5.91 0.0M
2023-10-19 5.81 5.90 5.68 5.82 0.0M
2023-10-18 5.67 5.90 5.65 5.87 0.0M
2023-10-17 5.77 5.91 5.73 5.77 0.0M
2023-10-16 5.61 5.86 5.61 5.82 0.0M
2023-10-13 5.86 5.86 5.50 5.74 0.0M
2023-10-12 6.05 6.38 5.39 5.64 0.0M
2023-10-11 6.13 6.34 5.95 6.12 0.0M
2023-10-10 6.24 6.49 5.88 6.13 0.0M
2023-10-09 6.35 6.66 6.14 6.33 0.0M
2023-10-06 6.60 6.60 6.31 6.50 0.0M
2023-10-05 6.35 6.55 6.28 6.51 0.0M
2023-10-04 6.30 6.55 6.13 6.45 0.0M
2023-10-03 6.76 6.93 6.14 6.40 0.0M
2023-10-02 6.87 6.91 6.37 6.65 0.0M
2023-09-29 6.33 6.62 6.12 6.51 0.0M
2023-09-28 6.25 6.36 6.12 6.35 0.0M
2023-09-27 6.28 6.32 6.12 6.25 0.0M
2023-09-26 6.25 6.35 6.02 6.16 0.0M
2023-09-25 6.07 6.32 5.95 6.22 0.0M
2023-09-22 6.16 6.29 6.00 6.18 0.0M
2023-09-21 6.10 6.22 5.90 6.13 0.0M
2023-09-20 6.18 6.32 6.09 6.20 0.0M
2023-09-19 6.20 6.34 6.12 6.26 0.0M
2023-09-18 6.25 6.25 6.00 6.15 0.0M
2023-09-15 6.29 6.34 6.12 6.22 0.0M
2023-09-14 6.26 6.30 6.19 6.30 0.0M
2023-09-13 6.24 6.30 6.16 6.30 0.0M
2023-09-12 5.99 6.35 5.90 6.24 0.0M
2023-09-11 6.17 6.17 5.96 6.08 0.0M
2023-09-08 6.09 6.36 6.05 6.20 0.0M
2023-09-07 6.34 6.47 6.00 6.19 0.0M
2023-09-06 6.38 6.45 6.20 6.30 0.0M
2023-09-05 6.28 6.47 6.22 6.36 0.0M
2023-09-01 6.39 6.47 6.28 6.42 0.0M
2023-08-31 6.28 6.49 6.28 6.46 0.0M
2023-08-30 6.17 6.57 6.15 6.27 0.0M
2023-08-29 6.18 6.44 6.15 6.24 0.0M
2023-08-28 6.42 6.60 6.07 6.20 0.0M
2023-08-25 6.38 6.70 6.23 6.46 0.1M
2023-08-24 6.30 6.65 6.19 6.39 0.0M
2023-08-23 6.09 6.67 6.00 6.37 0.0M
2023-08-22 6.04 6.31 6.03 6.14 0.0M
2023-08-21 5.70 6.25 5.69 6.03 0.0M
2023-08-18 5.38 5.76 5.26 5.72 0.0M
2023-08-17 5.44 5.85 5.41 5.55 0.0M
2023-08-16 5.40 5.43 5.15 5.37 0.1M
2023-08-15 5.72 5.73 5.31 5.42 0.0M
2023-08-14 5.60 5.71 5.33 5.59 0.0M
2023-08-11 5.76 5.86 5.51 5.69 0.0M
2023-08-10 5.79 5.82 5.71 5.74 0.0M
2023-08-09 5.81 5.88 5.62 5.73 0.0M
2023-08-08 5.91 5.91 5.80 5.86 0.0M
2023-08-07 5.91 5.91 5.70 5.86 0.0M
2023-08-04 5.91 5.91 5.70 5.86 0.0M
2023-08-03 5.63 5.93 5.58 5.81 0.0M
2023-08-02 5.75 5.88 5.65 5.70 0.0M
2023-08-01 5.81 5.94 5.67 5.75 0.0M
2023-07-31 5.82 5.97 5.69 5.75 0.0M
2023-07-28 5.65 5.94 5.51 5.71 0.0M
2023-07-27 5.47 5.64 5.41 5.60 0.0M
2023-07-26 5.35 5.50 5.27 5.36 0.0M
2023-07-25 5.50 5.50 5.35 5.35 0.0M
2023-07-24 5.42 5.58 5.30 5.49 0.0M
2023-07-21 5.34 5.50 5.23 5.47 0.0M
2023-07-20 5.27 5.35 5.22 5.33 0.0M
2023-07-19 5.21 5.35 5.21 5.33 0.0M
2023-07-18 5.30 5.40 5.21 5.29 0.0M
2023-07-17 5.15 5.39 5.15 5.23 0.0M
2023-07-14 5.18 5.34 5.15 5.20 0.0M
2023-07-13 5.44 5.52 5.14 5.24 0.0M
2023-07-12 5.68 5.68 5.30 5.42 0.0M
2023-07-11 5.01 5.60 5.01 5.60 0.0M
2023-07-10 5.10 5.23 5.03 5.12 0.0M
2023-07-07 5.45 5.48 5.07 5.21 0.0M
2023-07-06 5.32 5.77 5.16 5.40 0.0M
2023-07-05 5.59 5.59 5.26 5.26 0.0M
2023-07-03 5.38 5.59 5.38 5.53 0.0M
2023-06-30 5.26 5.58 5.20 5.48 0.0M
2023-06-29 5.07 5.34 5.07 5.19 0.0M
2023-06-28 5.25 5.33 5.00 5.12 0.0M
2023-06-27 5.25 5.66 5.25 5.32 0.0M
2023-06-26 5.46 5.63 5.35 5.35 0.0M
2023-06-23 5.33 5.61 5.20 5.54 0.0M
2023-06-22 5.59 5.65 5.50 5.51 0.0M
2023-06-21 5.80 5.91 5.59 5.70 0.0M
2023-06-20 6.00 6.20 5.86 5.92 0.0M
2023-06-16 6.24 6.24 6.01 6.10 0.0M
2023-06-15 6.31 6.45 6.20 6.32 0.0M
2023-06-14 6.15 6.52 6.15 6.28 0.0M
2023-06-13 6.21 6.30 6.13 6.25 0.0M
2023-06-12 6.32 6.36 6.13 6.25 0.1M
2023-06-09 6.25 6.44 6.09 6.23 0.0M
2023-06-08 6.44 6.50 6.23 6.29 0.0M
2023-06-07 6.29 6.49 6.29 6.35 0.0M
2023-06-06 5.92 6.38 5.92 6.25 0.1M
2023-06-05 5.90 6.09 5.86 5.88 0.0M
2023-06-02 5.91 6.13 5.68 5.97 0.0M
2023-06-01 5.75 6.00 5.66 5.89 0.1M
2023-05-31 5.58 5.82 5.35 5.61 0.1M
2023-05-30 5.91 5.99 5.59 5.64 0.1M
2023-05-26 5.88 6.14 5.80 5.92 0.1M
2023-05-25 5.54 5.88 5.51 5.76 0.1M
2023-05-24 5.51 5.65 5.35 5.44 0.1M
2023-05-23 5.58 5.84 5.54 5.56 0.1M
2023-05-22 5.24 5.85 5.24 5.74 0.1M
2023-05-19 5.58 5.58 5.26 5.27 0.1M
2023-05-18 5.52 5.73 5.51 5.58 0.1M
2023-05-17 5.67 5.79 5.55 5.69 0.0M
2023-05-16 5.72 5.87 5.65 5.66 0.0M
2023-05-15 5.68 5.90 5.58 5.78 0.1M
2023-05-12 5.82 5.89 5.39 5.75 0.1M
2023-05-11 5.99 6.15 5.80 5.83 0.1M
2023-05-10 6.02 6.17 5.85 6.06 0.0M
2023-05-09 5.83 6.48 5.78 5.93 0.1M
2023-05-08 6.07 6.10 5.75 5.83 0.1M
2023-05-05 6.36 6.68 5.96 6.07 0.1M
2023-05-04 6.63 6.82 6.28 6.43 0.2M
2023-05-03 5.00 6.60 5.00 6.52 0.3M
2023-05-02 8.48 8.67 8.36 8.50 0.0M
2023-05-01 8.41 8.60 8.33 8.41 0.0M
2023-04-28 8.24 8.44 8.21 8.44 0.0M
2023-04-27 8.05 8.27 7.80 8.14 0.0M
2023-04-26 8.18 8.26 7.85 8.00 0.1M
2023-04-25 8.46 8.75 8.22 8.36 0.0M
2023-04-24 8.46 8.85 8.41 8.47 0.1M
2023-04-21 8.42 8.55 8.30 8.54 0.0M
2023-04-20 8.61 8.68 8.40 8.48 0.0M
2023-04-19 8.72 8.87 8.55 8.73 0.0M
2023-04-18 8.73 8.88 8.60 8.76 0.0M
2023-04-17 8.84 8.90 8.63 8.80 0.0M
2023-04-14 9.00 9.00 8.70 8.71 0.0M
2023-04-13 8.76 9.10 8.70 9.10 0.0M
2023-04-12 9.20 9.35 8.68 8.77 0.0M
2023-04-11 9.34 9.48 8.97 8.97 0.0M
2023-04-10 8.63 9.40 8.63 9.22 0.0M
2023-04-06 8.80 9.04 8.60 8.63 0.0M
2023-04-05 8.87 9.05 8.72 9.00 0.0M
2023-04-04 9.50 9.50 8.95 9.23 0.0M
2023-04-03 9.32 9.41 9.11 9.40 0.0M
2023-03-31 9.45 9.63 9.09 9.41 0.0M
2023-03-30 9.46 9.60 9.28 9.40 0.0M
2023-03-29 9.37 9.58 9.26 9.34 0.0M
2023-03-28 9.02 9.45 8.77 9.28 0.0M
2023-03-27 8.80 9.18 8.70 8.97 0.1M
2023-03-24 9.14 9.14 8.75 8.91 0.0M
2023-03-23 9.32 9.82 9.18 9.30 0.0M
2023-03-22 9.75 9.75 9.28 9.29 0.0M
2023-03-21 9.81 9.94 9.65 9.66 0.0M
2023-03-20 9.54 9.73 9.21 9.51 0.0M
2023-03-17 9.24 9.85 9.07 9.50 0.1M
2023-03-16 8.80 9.36 8.77 9.28 0.0M
2023-03-15 9.05 9.11 8.83 8.83 0.1M
2023-03-14 9.41 9.57 9.16 9.28 0.1M
2023-03-13 9.35 9.52 8.80 9.39 0.1M
2023-03-10 10.09 10.09 9.26 9.63 0.1M
2023-03-09 10.38 10.40 10.14 10.20 0.1M
2023-03-08 10.62 10.65 9.51 10.29 0.1M
2023-03-07 10.53 10.72 10.12 10.20 0.0M
2023-03-06 11.09 11.15 10.40 10.40 0.1M
2023-03-03 10.86 11.11 10.75 10.95 0.1M
2023-03-02 10.58 10.92 10.58 10.78 0.0M
2023-03-01 10.64 10.85 10.57 10.60 0.0M
2023-02-28 10.57 10.98 10.48 10.62 0.0M
2023-02-27 10.65 10.67 10.41 10.60 0.0M
2023-02-24 10.52 10.61 10.26 10.54 0.0M
2023-02-23 10.90 11.22 10.50 10.68 0.1M
2023-02-22 10.69 11.16 10.35 10.81 0.1M
2023-02-21 10.77 11.15 10.12 10.35 0.2M
2023-02-17 11.64 11.64 11.12 11.12 0.0M
2023-02-16 11.45 11.79 11.39 11.60 0.0M
2023-02-15 11.39 11.62 11.26 11.52 0.0M
2023-02-14 11.30 11.60 11.12 11.37 0.0M
2023-02-13 11.20 11.38 10.92 11.35 0.0M
2023-02-10 10.88 11.06 10.88 10.88 0.0M
2023-02-09 11.40 11.45 10.98 11.10 0.0M
2023-02-08 10.94 11.29 10.85 11.10 0.1M
2023-02-07 11.13 11.43 10.89 11.12 0.1M
2023-02-06 11.20 11.42 10.80 11.15 0.2M
2023-02-03 12.20 12.27 11.40 11.47 0.1M
2023-02-02 12.07 12.39 12.01 12.10 0.1M
2023-02-01 12.15 12.25 11.80 12.01 0.0M
2023-01-31 12.13 12.65 12.06 12.47 0.0M
2023-01-30 11.87 12.26 11.60 12.14 0.1M
2023-01-27 11.97 12.47 11.87 11.87 0.1M
2023-01-26 11.94 12.18 11.34 12.18 0.1M
2023-01-25 12.31 12.51 11.58 11.62 0.1M
2023-01-24 13.70 13.70 12.28 12.31 0.1M
2023-01-23 13.38 14.02 13.32 13.73 0.1M
2023-01-20 12.86 13.41 12.48 13.41 0.0M
2023-01-19 13.00 13.00 12.39 12.49 0.0M
2023-01-18 13.70 13.88 13.00 13.04 0.0M
2023-01-17 13.59 14.24 13.50 13.64 0.1M
2023-01-13 13.35 13.98 13.35 13.55 0.1M
2023-01-12 12.84 13.65 12.82 13.35 0.1M
2023-01-11 12.47 12.74 12.46 12.65 0.0M
2023-01-10 12.36 12.59 12.30 12.42 0.0M
2023-01-09 12.36 12.65 12.17 12.42 0.0M
2023-01-06 11.94 12.38 11.76 12.11 0.0M
2023-01-05 12.08 12.19 11.65 11.73 0.1M
2023-01-04 11.77 12.32 11.52 12.07 0.0M
2023-01-03 11.78 12.00 11.41 11.48 0.0M