Stockscreener 앱 받기
6.36
0.63%
-0.04
시간 외 거래:
6.35
-0.01
-0.16%
Harte Hanks Inc 주식 (HHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.69 | $6.30 | $0.3889 | 31,587.0 | -0.63% |
| 2024-11-15 | $6.65 | $6.30 | $0.35 | 20,786.0 | -9.22% |
| 2024-11-14 | $7.22 | $6.60 | $0.62 | 18,184.0 | +4.60% |
| 2024-11-13 | $6.97 | $6.74 | $0.2276 | 9,755.0 | -1.46% |
| 2024-11-12 | $6.96 | $6.75 | $0.2062 | 25,861.0 | -1.01% |
| 2024-11-11 | $7.25 | $6.91 | $0.345 | 32,337.0 | -1.00% |
| 2024-11-08 | $7.05 | $6.90 | $0.15 | 13,029.0 | +0.00% |
| 2024-11-07 | $7.10 | $6.98 | $0.12 | 9,797.0 | -2.38% |
| 2024-11-06 | $7.45 | $7.03 | $0.4163 | 27,542.0 | +2.58% |
| 2024-11-05 | $7.32 | $6.88 | $0.4442 | 33,784.0 | -1.69% |
| 2024-11-04 | $7.13 | $6.98 | $0.15 | 12,276.0 | -1.25% |
| 2024-11-01 | $7.18 | $6.81 | $0.37 | 21,474.0 | +0.98% |
| 2024-10-31 | $7.14 | $6.93 | $0.21 | 6,641.0 | -0.84% |
| 2024-10-30 | $7.21 | $7.17 | $0.0447 | 998.0 | -1.78% |
| 2024-10-29 | $7.45 | $7.20 | $0.25 | 5,842.0 | -1.35% |
| 2024-10-28 | $7.40 | $7.28 | $0.12 | 8,461.0 | +1.51% |
| 2024-10-25 | $7.37 | $7.19 | $0.1812 | 8,284.0 | +0.41% |
| 2024-10-24 | $7.33 | $7.20 | $0.13 | 14,266.0 | +0.14% |
| 2024-10-23 | $7.29 | $7.16 | $0.13 | 3,388.0 | -0.68% |
| 2024-10-22 | $7.34 | $7.18 | $0.16 | 4,655.0 | +1.96% |
Harte Hanks Inc 주식 (HHS) 연도별 가격 이력
이 심층 분석에서는 Harte Hanks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harte Hanks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harte Hanks Inc 주식 (HHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.45 | $6.30 | $1.15 | 287,999.0 | -10.55% |
| 2024-10 | $7.47 | $6.66 | $0.8073 | 275,190.0 | -4.44% |
| 2024-09 | $7.72 | $7.04 | $0.6799 | 265,135.0 | -1.20% |
| 2024-08 | $8.44 | $6.55 | $1.89 | 783,968.0 | -10.78% |
| 2024-07 | $8.87 | $8.10 | $0.77 | 1,114,019.0 | +3.94% |
| 2024-06 | $8.21 | $7.13 | $1.08 | 848,667.0 | +10.78% |
| 2024-05 | $7.79 | $6.76 | $1.04 | 1,023,035.0 | +3.39% |
| 2024-04 | $7.40 | $6.75 | $0.6499 | 325,242.0 | -5.21% |
| 2024-03 | $7.89 | $7.25 | $0.64 | 371,347.0 | -2.73% |
| 2024-02 | $8.00 | $7.40 | $0.599 | 200,979.0 | -0.65% |
| 2024-01 | $7.90 | $6.69 | $1.21 | 216,584.0 | +13.99% |
Harte Hanks Inc 주식 (HHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.72 | $6.76 | $0.9594 | 379,495.0 | -0.29% |
| 2023-11 | $7.10 | $6.26 | $0.8402 | 375,919.0 | +4.29% |
| 2023-10 | $6.93 | $5.39 | $1.54 | 315,262.0 | +0.31% |
| 2023-09 | $6.62 | $5.89 | $0.725 | 398,824.0 | +0.77% |
| 2023-08 | $6.70 | $5.15 | $1.55 | 689,145.0 | +12.35% |
| 2023-07 | $5.97 | $5.01 | $0.96 | 614,075.0 | +4.93% |
| 2023-06 | $6.52 | $5.00 | $1.52 | 632,562.0 | -2.32% |
| 2023-05 | $8.67 | $5.00 | $3.67 | 1,689,042.0 | -33.53% |
| 2023-04 | $9.50 | $7.80 | $1.70 | 635,195.0 | -10.31% |
| 2023-03 | $11.15 | $8.70 | $2.45 | 1,115,187.0 | -11.39% |
| 2023-02 | $12.39 | $10.12 | $2.27 | 1,140,340.0 | -14.84% |
| 2023-01 | $14.24 | $11.34 | $2.90 | 1,094,242.0 | +6.67% |
Harte Hanks Inc 주식 (HHS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.84 | $9.99 | $2.85 | 1,067,161.0 | +16.43% |
| 2022-11 | $11.99 | $9.81 | $2.18 | 1,337,241.0 | -12.47% |
| 2022-10 | $12.17 | $10.12 | $2.05 | 1,090,145.0 | +2.87% |
| 2022-09 | $15.66 | $10.02 | $5.64 | 1,786,050.0 | -27.12% |
| 2022-08 | $17.88 | $11.12 | $6.76 | 4,322,097.0 | +17.69% |
| 2022-07 | $15.05 | $10.09 | $4.96 | 3,262,231.0 | +2.04% |
| 2022-06 | $12.89 | $9.00 | $3.89 | 1,633,532.0 | +40.62% |
| 2022-05 | $9.27 | $7.30 | $1.97 | 312,381.0 | +23.10% |
| 2022-04 | $8.04 | $7.15 | $0.8915 | 189,574.0 | -2.77% |
| 2022-03 | $7.75 | $6.75 | $1.00 | 752,601.0 | +15.75% |
| 2022-02 | $7.05 | $6.34 | $0.7054 | 450,740.0 | -1.80% |
| 2022-01 | $8.19 | $6.51 | $1.68 | 403,902.0 | -12.37% |
0.01%
0.86%
자본화:
|
볼륨(24시간):