HHS: Historical Prices for HARTE HANKS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.22	10.53	10.10	10.15	153,700	10.15
20-Nov-09	9.95	10.26	9.95	10.12	206,400	10.12
19-Nov-09	9.87	10.12	9.76	10.02	207,900	10.02
18-Nov-09	10.48	10.60	10.13	10.16	204,600	10.16
17-Nov-09	10.58	10.64	10.29	10.52	186,700	10.52
16-Nov-09	10.46	10.79	10.38	10.66	175,100	10.66
13-Nov-09	10.32	10.45	10.00	10.34	226,600	10.34
12-Nov-09	10.45	10.60	10.29	10.30	210,900	10.30
11-Nov-09	10.66	10.66	10.11	10.45	308,100	10.45
10-Nov-09	10.73	10.79	10.49	10.54	365,700	10.54
9-Nov-09	10.87	11.03	10.79	10.83	198,700	10.83
6-Nov-09	10.78	11.05	10.62	10.80	388,300	10.80
5-Nov-09	10.32	11.00	10.32	10.95	476,100	10.95
4-Nov-09	11.13	11.19	10.22	10.29	502,600	10.29
3-Nov-09	11.20	11.39	10.76	11.14	464,300	11.14
2-Nov-09	11.75	11.79	11.26	11.42	278,600	11.42
30-Oct-09	11.81	12.01	11.56	11.74	322,800	11.74
29-Oct-09	11.81	11.95	11.75	11.82	400,100	11.82
28-Oct-09	12.64	12.67	11.69	11.74	267,400	11.74
27-Oct-09	12.95	13.09	12.65	12.66	185,700	12.66
26-Oct-09	13.20	13.50	12.83	12.95	252,700	12.95
23-Oct-09	14.09	14.15	13.12	13.25	428,000	13.25
22-Oct-09	14.17	14.27	14.03	14.05	286,600	14.05
21-Oct-09	13.40	14.46	13.40	14.09	422,000	14.09
20-Oct-09	14.34	14.34	13.56	13.80	239,400	13.80
19-Oct-09	13.64	14.48	13.63	14.20	396,200	14.20
16-Oct-09	13.76	13.90	13.26	13.63	215,600	13.63
15-Oct-09	13.78	14.08	13.74	13.92	279,600	13.92
14-Oct-09	13.86	13.98	13.71	13.85	261,200	13.85
13-Oct-09	13.82	13.97	13.54	13.65	455,600	13.65
12-Oct-09	13.89	14.03	13.84	13.89	298,300	13.89
9-Oct-09	13.67	13.85	13.67	13.80	116,200	13.80
8-Oct-09	13.63	13.94	13.63	13.74	279,200	13.74
7-Oct-09	13.45	13.64	13.44	13.54	170,300	13.54
6-Oct-09	13.47	13.72	13.33	13.45	335,200	13.45
5-Oct-09	13.02	13.44	12.97	13.38	171,200	13.38
2-Oct-09	13.02	13.16	12.89	13.02	166,100	13.02
1-Oct-09	13.74	13.78	13.10	13.18	209,500	13.18
30-Sep-09	13.83	13.98	13.39	13.83	235,800	13.83
29-Sep-09	13.52	13.96	13.52	13.82	291,900	13.82
28-Sep-09	13.30	13.72	13.23	13.46	200,100	13.46
25-Sep-09	13.07	13.26	12.99	13.25	217,200	13.25
24-Sep-09	13.65	13.69	12.98	13.18	202,900	13.18
23-Sep-09	13.62	13.88	13.46	13.60	284,500	13.60
22-Sep-09	13.49	13.54	13.34	13.52	225,700	13.52
21-Sep-09	13.25	13.38	13.12	13.31	198,100	13.31
18-Sep-09	13.50	13.50	13.28	13.35	482,700	13.35
17-Sep-09	13.26	13.48	13.13	13.48	252,800	13.48
16-Sep-09	13.08	13.32	13.05	13.31	187,100	13.31
15-Sep-09	12.83	13.02	12.64	13.00	166,100	13.00
14-Sep-09	12.42	12.99	12.26	12.88	211,500	12.88
11-Sep-09	12.69	12.71	12.43	12.53	208,500	12.53
10-Sep-09	12.29	12.76	12.20	12.70	236,800	12.70
9-Sep-09	12.05	12.40	11.92	12.35	183,400	12.35
8-Sep-09	12.15	12.20	11.78	12.02	208,500	12.02
4-Sep-09	12.05	12.11	11.64	12.07	329,500	12.07
3-Sep-09	11.85	12.15	11.45	12.04	401,500	12.04
3-Sep-09	$ 0.075 Dividend
2-Sep-09	12.79	12.87	12.37	12.42	298,900	12.34
1-Sep-09	12.94	13.42	12.78	12.85	394,800	12.77
31-Aug-09	13.33	13.41	12.96	13.04	342,100	12.96
28-Aug-09	13.76	13.97	13.36	13.48	145,400	13.40
27-Aug-09	13.73	13.92	13.25	13.67	155,500	13.59
26-Aug-09	13.81	13.96	13.59	13.78	149,900	13.70
25-Aug-09	13.86	14.02	13.69	13.79	193,500	13.71
24-Aug-09	13.72	13.85	13.57	13.75	247,600	13.67
21-Aug-09	13.79	14.22	13.68	13.71	656,600	13.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions