Stock Quote for NYSE, HHS - Harte-hanks, Inc.

HHS

HARTE HANKS INC

11/20/09 17:17

LAST: 10.12	CHANGE: 0.10	OPEN: 9.95	HIGH: 10.26	ASK: 33.84	VOLUME: 206,398
LAST: 10.12	CHANGE(%): 1.00	PREV: 10.02	LOW: 9.95	BID: 11.16	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	9.95	10.26	9.95	10.12	206,300
11/19/09	9.87	10.12	9.76	10.02	209,900
11/18/09	10.48	10.60	10.13	10.16	204,500
11/17/09	10.58	10.64	10.29	10.52	186,600
11/16/09	10.46	10.79	10.38	10.66	175,000
11/13/09	10.32	10.45	10.00	10.34	226,500
11/12/09	10.45	10.60	10.29	10.30	210,800
11/11/09	10.66	10.66	10.11	10.45	308,000
11/10/09	10.73	10.79	10.49	10.54	365,600
11/09/09	10.87	11.03	10.79	10.83	198,600
11/06/09	10.78	11.05	10.62	10.80	388,200
11/05/09	10.32	11.00	10.32	10.95	476,000
11/04/09	11.13	11.19	10.22	10.29	502,500
11/03/09	11.20	11.39	10.76	11.14	464,200
11/02/09	11.75	11.79	11.26	11.42	278,500
10/30/09	11.81	12.01	11.56	11.74	322,700
10/29/09	11.81	11.95	11.75	11.82	400,000
10/28/09	12.64	12.67	11.69	11.74	267,300
10/27/09	12.95	13.09	12.65	12.66	185,600
10/26/09	13.20	13.50	12.83	12.95	257,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist