5.30
price down icon1.12%   -0.06
after-market アフターアワーズ: 5.30
loading

Harte Hanks Inc (HHS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-12-24 $5.42 $5.26 $0.1554 6,395.0 -1.12%
2024-12-23 $5.49 $5.35 $0.1387 9,215.0 -0.92%
2024-12-20 $5.42 $5.31 $0.1099 25,032.0 +0.56%
2024-12-19 $5.51 $5.34 $0.17 4,998.0 +0.00%
2024-12-18 $5.70 $5.37 $0.33 25,461.0 -2.89%
2024-12-17 $5.89 $5.52 $0.3657 10,882.0 -4.65%
2024-12-16 $5.89 $5.75 $0.1358 12,533.0 +0.17%
2024-12-13 $5.86 $5.73 $0.1288 10,136.0 -0.85%
2024-12-12 $5.92 $5.74 $0.1807 11,839.0 +1.74%
2024-12-11 $5.98 $5.55 $0.43 31,299.0 -1.88%
2024-12-10 $5.86 $5.62 $0.235 13,855.0 +0.86%
2024-12-09 $6.00 $5.76 $0.2412 28,188.0 -2.02%
2024-12-06 $6.20 $5.84 $0.36 32,500.0 +0.68%
2024-12-05 $5.92 $5.65 $0.271 48,263.0 +2.08%
2024-12-04 $5.77 $5.40 $0.37 63,433.0 +6.85%
2024-12-03 $5.73 $5.31 $0.4231 35,858.0 -2.88%
2024-12-02 $5.75 $5.52 $0.23 18,148.0 -4.79%
2024-11-29 $5.98 $5.70 $0.2774 7,307.0 +1.92%
2024-11-27 $5.80 $5.60 $0.20 9,824.0 +0.00%
2024-11-26 $5.96 $5.69 $0.27 18,361.0 -3.05%

Harte Hanks Inc (HHS) 株の年ごとの株価履歴

この詳細な分析では、Harte Hanks Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHHS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Harte Hanks Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のHarte Hanks Inc (HHS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $6.20 $5.26 $0.94 394,430.0 -9.25%
2024-11 $7.45 $5.49 $1.96 428,575.0 -17.86%
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%

2023年のHarte Hanks Inc (HHS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のHarte Hanks Inc (HHS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
conglomerates FIP
$7.20
price up icon 1.12%
$27.82
price up icon 1.64%
conglomerates DLX
$22.62
price up icon 1.34%
conglomerates BBU
$22.49
price up icon 0.00%
$23.23
price up icon 0.82%
conglomerates SEB
$2,484.47
price up icon 1.06%
大文字化:     |  ボリューム (24 時間):