XNAS
Datos históricos de Harte Hanks, Inc.
Harte Hanks, Inc. · HHS
$4.45
▲ +0.03 (+0.56%)
Última operación · 10/10/2026, 18:17:59 UTC
- Variación en el periodo
- +22.59%
- Máximo
- US$4.67
- 21 de septiembre de 2026
- Mínimo
- US$2.00
- 3 de agosto de 2026
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.40 | 4.48 | 4.40 | 4.45 | 0.00% | 5,796 |
| 8 oct 2026 | 4.38 | 4.45 | 4.38 | 4.45 | +1.14% | 7,070.194 |
| 7 oct 2026 | 4.45 | 4.45 | 4.39 | 4.40 | −0.90% | 14,511.372 |
| 6 oct 2026 | 4.39 | 4.54 | 4.39 | 4.44 | −2.20% | 120,000.065 |
| 5 oct 2026 | 4.59 | 4.59 | 4.54 | 4.54 | −0.44% | 50,212.724 |
| 2 oct 2026 | 4.54 | 4.56 | 4.53 | 4.56 | +0.44% | 17,754.494 |
| 1 oct 2026 | 4.56 | 4.56 | 4.51 | 4.54 | −0.22% | 48,800.035 |
| 30 sep 2026 | 4.61 | 4.61 | 4.51 | 4.55 | −1.73% | 80,888.494 |
| 29 sep 2026 | 4.61 | 4.63 | 4.57 | 4.63 | +0.65% | 20,223.186 |
| 28 sep 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 0.00% | 16,931.837 |
| 25 sep 2026 | 4.67 | 4.67 | 4.59 | 4.60 | −0.97% | 46,300.596 |
| 24 sep 2026 | 4.63 | 4.67 | 4.61 | 4.65 | +0.32% | 18,370.494 |
| 23 sep 2026 | 4.59 | 4.64 | 4.59 | 4.63 | +0.22% | 53,850.32 |
| 22 sep 2026 | 4.64 | 4.65 | 4.59 | 4.62 | 0.00% | 24,157.494 |
| 21 sep 2026 | 4.58 | 4.67 | 4.57 | 4.62 | +0.65% | 80,126.04 |
| 18 sep 2026 | 4.65 | 4.65 | 4.58 | 4.59 | −1.08% | 30,679.469 |
| 17 sep 2026 | 4.58 | 4.64 | 4.56 | 4.64 | +1.53% | 78,183.292 |
| 16 sep 2026 | 4.52 | 4.65 | 4.50 | 4.57 | +2.47% | 331,659.105 |
| 15 sep 2026 | 4.30 | 4.54 | 4.29 | 4.46 | +3.72% | 364,755.082 |
| 14 sep 2026 | 4.39 | 4.39 | 4.24 | 4.30 | +2.38% | 345,436.32 |
| 11 sep 2026 | 4.25 | 4.26 | 4.19 | 4.20 | −1.87% | 83,520.494 |
| 10 sep 2026 | 4.21 | 4.31 | 4.20 | 4.28 | +1.42% | 50,684.093 |
| 9 sep 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 0.00% | 69,926.494 |
| 8 sep 2026 | 4.25 | 4.29 | 4.18 | 4.22 | −1.17% | 100,358.719 |
| 4 sep 2026 | 4.17 | 4.28 | 4.17 | 4.27 | +1.43% | 49,785.381 |
| 3 sep 2026 | 4.24 | 4.26 | 4.20 | 4.21 | −0.71% | 48,664.179 |
| 2 sep 2026 | 4.23 | 4.29 | 4.16 | 4.24 | −0.93% | 79,077.494 |
| 1 sep 2026 | 4.25 | 4.31 | 4.18 | 4.28 | −0.70% | 85,098.5 |
| 31 ago 2026 | 4.36 | 4.40 | 4.23 | 4.31 | −0.69% | 106,403.441 |
| 28 ago 2026 | 4.32 | 4.39 | 4.20 | 4.34 | +0.23% | 42,546.474 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.