NASDAQ, HHS End of Day and Historical Stock Data [Harte-Hanks]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, HHS:

05 Sep 2025

LAST: 3.670	CHANGE: 0.06	OPEN: 3.670	HIGH: 3.690	ASK: 0.000	VOLUME: 17.2K
LAST: 3.670	CHG(%): 1.48	PREV: 3.725	LOW: 3.640	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.670	3.690	3.640	3.670	17.2K
04 Sep 25	3.680	3.750	3.610	3.725	13.8K
03 Sep 25	3.660	3.680	3.540	3.550	29.4K
02 Sep 25	3.600	3.640	3.600	3.640	1.9K
29 Aug 25	3.610	3.610	3.600	3.600	24.1K
28 Aug 25	3.600	3.630	3.600	3.610	6.4K
27 Aug 25	3.590	3.720	3.590	3.610	13K
26 Aug 25	3.650	3.650	3.644	3.644	1.6K
25 Aug 25	3.530	3.650	3.510	3.650	46.2K
22 Aug 25	3.710	3.790	3.520	3.660	11.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.64
MA10:	3.64
MA20:	3.62
MA50:	3.60
MA100:	4.05
MA200:	4.64
STO9:	60.00
STO14:	38.71
RSI14:	49.22
WPR14:	-31.82
MTM14:	0.08
ROC14:	0.02
ATR:	0.14
Week High:	3.75
Week Low:	3.54
Month High:	3.86
Month Low:	3.41
Year High:	7.72
Year Low:	3.06
Volatility:	37.11

RECENT SPLITS

Date	Ratio
01 Feb 2018	1-10
31 May 2002	3-2
17 Mar 1998	2-1
18 Dec 1995	3-2

RECENT DIVIDENDS

Date	Amount
26 Feb 2016	$0.85
27 Nov 2015	$0.85
28 Aug 2015	$0.85
28 May 2015	$0.85
26 Feb 2015	$0.85
26 Nov 2014	$0.85
28 Aug 2014	$0.85
29 May 2014	$0.85
27 Feb 2014	$0.85
26 Nov 2013	$0.85