Harte-Hanks, Inc. HHS
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,54-0,01 (-0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,54 | -0,22 % | $4,56 | $4,56 | $4,51 | 48,80K |
| 2026-09-30 | $4,55 | -1,73 % | $4,61 | $4,61 | $4,51 | 79,90K |
| 2026-09-29 | $4,63 | +0,65 % | $4,61 | $4,63 | $4,57 | 20,20K |
| 2026-09-28 | $4,60 | 0,00 % | $4,60 | $4,62 | $4,58 | 16,90K |
| 2026-09-25 | $4,60 | -1,08 % | $4,67 | $4,67 | $4,59 | 46,30K |
| 2026-09-24 | $4,65 | +0,43 % | $4,63 | $4,67 | $4,61 | 18,40K |
| 2026-09-23 | $4,63 | +0,22 % | $4,59 | $4,64 | $4,59 | 53,90K |
| 2026-09-22 | $4,62 | 0,00 % | $4,64 | $4,65 | $4,59 | 23,90K |
| 2026-09-21 | $4,62 | +0,65 % | $4,58 | $4,67 | $4,57 | 80,10K |
| 2026-09-18 | $4,59 | -1,08 % | $4,65 | $4,65 | $4,58 | 30,70K |
| 2026-09-17 | $4,64 | +1,53 % | $4,58 | $4,64 | $4,56 | 78,20K |
| 2026-09-16 | $4,57 | +2,47 % | $4,52 | $4,65 | $4,50 | 331,70K |
| 2026-09-15 | $4,46 | +3,72 % | $4,30 | $4,54 | $4,29 | 364,80K |
| 2026-09-14 | $4,30 | +2,38 % | $4,39 | $4,39 | $4,24 | 345,40K |
| 2026-09-11 | $4,20 | -1,87 % | $4,25 | $4,26 | $4,19 | 83,50K |
| 2026-09-10 | $4,28 | +1,42 % | $4,21 | $4,31 | $4,20 | 50,70K |
| 2026-09-09 | $4,22 | 0,00 % | $4,19 | $4,25 | $4,14 | 69,90K |
| 2026-09-08 | $4,22 | -1,17 % | $4,25 | $4,29 | $4,18 | 100,40K |
| 2026-09-04 | $4,27 | +1,43 % | $4,17 | $4,28 | $4,17 | 49,80K |
| 2026-09-03 | $4,21 | -0,71 % | $4,24 | $4,26 | $4,20 | 48,70K |
| 2026-09-02 | $4,24 | -0,93 % | $4,23 | $4,29 | $4,16 | 79,10K |
| 2026-09-01 | $4,28 | -0,70 % | $4,25 | $4,31 | $4,18 | 85,10K |
| 2026-08-31 | $4,31 | -0,69 % | $4,36 | $4,40 | $4,23 | 106,40K |
| 2026-08-28 | $4,34 | +0,23 % | $4,32 | $4,39 | $4,20 | 39,70K |
| 2026-08-27 | $4,33 | +1,64 % | $4,27 | $4,36 | $4,17 | 141,90K |
| 2026-08-26 | $4,26 | +3,90 % | $4,12 | $4,26 | $4,03 | 42,80K |
| 2026-08-25 | $4,10 | +3,27 % | $4,00 | $4,14 | $3,94 | 137,50K |
| 2026-08-24 | $3,97 | +7,88 % | $3,68 | $4,03 | $3,68 | 238,30K |
| 2026-08-21 | $3,68 | +1,94 % | $3,62 | $4,07 | $3,40 | 1,14M |
| 2026-08-20 | $3,61 | -4,50 % | $3,76 | $4,00 | $3,41 | 222,80K |
| 2026-08-19 | $3,78 | -5,26 % | $4,16 | $4,16 | $3,76 | 228,20K |
| 2026-08-18 | $3,99 | -4,55 % | $4,18 | $4,18 | $3,85 | 394,90K |
| 2026-08-17 | $4,18 | -2,79 % | $4,28 | $4,33 | $4,09 | 325,70K |
| 2026-08-14 | $4,30 | +53,02 % | $4,23 | $4,50 | $4,08 | 4,67M |
| 2026-08-13 | $2,81 | +11,95 % | $2,74 | $2,98 | $2,71 | 86,60K |
| 2026-08-12 | $2,51 | +0,80 % | $2,58 | $2,58 | $2,51 | 39,00K |
| 2026-08-11 | $2,49 | -0,40 % | $2,49 | $2,49 | $2,49 | 6,40K |
| 2026-08-10 | $2,50 | +9,65 % | $2,33 | $2,59 | $2,14 | 11,80K |
| 2026-08-07 | $2,28 | 0,00 % | $2,28 | $2,28 | $2,28 | 0 |
| 2026-08-06 | $2,28 | +0,88 % | $2,27 | $2,28 | $2,27 | 1,00K |
| 2026-08-05 | $2,26 | +5,61 % | $2,20 | $2,26 | $2,17 | 9,10K |
| 2026-08-04 | $2,14 | +7,00 % | $2,08 | $2,62 | $2,01 | 28,90K |
| 2026-08-03 | $2,00 | -8,68 % | $2,34 | $2,34 | $2,00 | 25,20K |
| 2026-07-31 | $2,19 | -3,52 % | $2,14 | $2,31 | $2,14 | 3,10K |
| 2026-07-30 | $2,27 | +2,71 % | $2,27 | $2,27 | $2,27 | 900 |
| 2026-07-29 | $2,21 | +0,45 % | $2,17 | $2,21 | $2,17 | 8,60K |
| 2026-07-28 | $2,20 | -8,71 % | $2,36 | $2,42 | $2,20 | 9,00K |
| 2026-07-27 | $2,41 | +0,84 % | $2,31 | $2,41 | $2,31 | 1,40K |
| 2026-07-24 | $2,39 | 0,00 % | $2,39 | $2,39 | $2,39 | 0 |
| 2026-07-23 | $2,39 | +3,02 % | $2,38 | $2,51 | $2,38 | 2,00K |
| 2026-07-22 | $2,32 | -5,31 % | $2,43 | $2,43 | $2,32 | 2,20K |
| 2026-07-21 | $2,45 | +1,66 % | $2,45 | $2,45 | $2,45 | 400 |
| 2026-07-20 | $2,41 | -1,23 % | $2,59 | $2,60 | $2,41 | 6,00K |
| 2026-07-17 | $2,44 | 0,00 % | $2,44 | $2,44 | $2,44 | 0 |
| 2026-07-16 | $2,44 | +0,41 % | $2,43 | $2,44 | $2,43 | 1,70K |
| 2026-07-15 | $2,43 | +1,67 % | $2,43 | $2,43 | $2,43 | 600 |
| 2026-07-14 | $2,39 | -1,24 % | $2,43 | $2,56 | $2,32 | 7,40K |
| 2026-07-13 | $2,42 | -2,81 % | $2,42 | $2,42 | $2,42 | 1,30K |
| 2026-07-10 | $2,49 | +7,33 % | $2,32 | $2,49 | $2,32 | 3,70K |
| 2026-07-09 | $2,32 | +1,75 % | $2,31 | $2,32 | $2,31 | 1,30K |
| 2026-07-08 | $2,28 | -1,30 % | $2,40 | $2,40 | $2,28 | 2,20K |
| 2026-07-07 | $2,31 | +3,12 % | $2,31 | $2,32 | $2,24 | 6,80K |
| 2026-07-06 | $2,24 | -0,44 % | $2,24 | $2,28 | $2,24 | 1,60K |
| 2026-07-02 | $2,25 | -0,88 % | $2,40 | $2,53 | $2,25 | 8,70K |
| 2026-07-01 | $2,27 | +5,09 % | $2,27 | $2,27 | $2,27 | 1,00K |
| 2026-06-30 | $2,16 | -2,70 % | $2,29 | $2,29 | $2,16 | 3,80K |
| 2026-06-29 | $2,22 | +7,25 % | $2,36 | $2,36 | $2,11 | 11,10K |
| 2026-06-26 | $2,07 | -13,75 % | $2,42 | $2,42 | $2,07 | 13,50K |
| 2026-06-25 | $2,40 | -0,41 % | $2,40 | $2,40 | $2,40 | 500 |
| 2026-06-24 | $2,41 | +0,42 % | $2,41 | $2,46 | $2,41 | 1,60K |
| 2026-06-23 | $2,40 | -0,41 % | $2,44 | $2,44 | $2,40 | 1,10K |
| 2026-06-22 | $2,41 | +0,42 % | $2,40 | $2,41 | $2,40 | 1,60K |
| 2026-06-18 | $2,40 | -4,38 % | $2,46 | $2,46 | $2,40 | 6,90K |
| 2026-06-17 | $2,51 | +2,45 % | $2,45 | $2,51 | $2,45 | 1,70K |
| 2026-06-16 | $2,45 | 0,00 % | $2,45 | $2,45 | $2,45 | 0 |
| 2026-06-15 | $2,45 | -3,16 % | $2,46 | $2,49 | $2,45 | 1,90K |
| 2026-06-12 | $2,53 | +2,85 % | $2,53 | $2,53 | $2,53 | 600 |
| 2026-06-11 | $2,46 | 0,00 % | $2,46 | $2,46 | $2,46 | 0 |
| 2026-06-10 | $2,46 | -1,60 % | $2,46 | $2,46 | $2,46 | 600 |
| 2026-06-09 | $2,50 | -1,96 % | $2,50 | $2,50 | $2,50 | 600 |
| 2026-06-08 | $2,55 | +0,39 % | $2,54 | $2,55 | $2,54 | 4,20K |
| 2026-06-05 | $2,54 | +1,20 % | $2,54 | $2,54 | $2,54 | 400 |
| 2026-06-04 | $2,51 | 0,00 % | $2,51 | $2,51 | $2,51 | 0 |
| 2026-06-03 | $2,51 | -3,46 % | $2,51 | $2,54 | $2,51 | 1,40K |
| 2026-06-02 | $2,60 | -0,76 % | $2,51 | $2,60 | $2,51 | 1,80K |
| 2026-06-01 | $2,62 | +4,80 % | $2,50 | $2,65 | $2,50 | 21,70K |
| 2026-05-29 | $2,50 | -3,10 % | $2,56 | $2,60 | $2,50 | 7,20K |
| 2026-05-28 | $2,58 | -2,27 % | $2,60 | $2,61 | $2,58 | 1,40K |
| 2026-05-27 | $2,64 | +2,33 % | $2,64 | $2,64 | $2,63 | 7,00K |
| 2026-05-26 | $2,58 | -1,53 % | $2,62 | $2,69 | $2,58 | 1,70K |