Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte-Hanks (NQ: HHS )

7.050 +0.060 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 6.070 6.100 5.750 5.830 120,061 -0.24(-3.95%)
May 05, 2023 6.360 6.680 5.960 6.070 117,373 -0.36(-5.60%)
May 04, 2023 6.630 6.824 6.280 6.430 150,649 -0.09(-1.38%)
May 03, 2023 5.000 6.600 5.000 6.520 250,610 -1.98(-23.29%)
May 02, 2023 8.480 8.670 8.364 8.500 41,289 +0.09(+1.07%)
May 01, 2023 8.410 8.600 8.330 8.410 23,940 -0.03(-0.36%)
Apr 28, 2023 8.240 8.440 8.210 8.440 18,239 +0.30(+3.69%)
Apr 27, 2023 8.050 8.270 7.800 8.140 40,265 +0.14(+1.75%)
Apr 26, 2023 8.180 8.256 7.850 8.000 73,328 -0.36(-4.31%)
Apr 25, 2023 8.450 8.750 8.220 8.360 37,136 -0.11(-1.30%)
Apr 24, 2023 8.460 8.850 8.410 8.470 76,756 -0.07(-0.82%)
Apr 21, 2023 8.420 8.550 8.300 8.540 11,532 +0.06(+0.71%)
Apr 20, 2023 8.610 8.680 8.400 8.480 20,654 -0.25(-2.86%)
Apr 19, 2023 8.720 8.865 8.550 8.730 26,199 -0.03(-0.34%)
Apr 18, 2023 8.730 8.884 8.600 8.760 25,009 -0.04(-0.45%)
Apr 17, 2023 8.840 8.900 8.630 8.800 37,615 +0.09(+1.03%)
Apr 14, 2023 9.000 9.000 8.700 8.710 17,258 -0.39(-4.29%)
Apr 13, 2023 8.760 9.100 8.700 9.100 27,332 +0.33(+3.76%)
Apr 12, 2023 9.200 9.350 8.680 8.770 25,459 -0.20(-2.23%)
Apr 11, 2023 9.342 9.483 8.970 8.970 27,399 -0.25(-2.71%)
Apr 10, 2023 8.630 9.395 8.630 9.220 43,409 +0.59(+6.84%)
Apr 06, 2023 8.800 9.040 8.601 8.630 30,256 -0.37(-4.11%)
Apr 05, 2023 8.870 9.050 8.720 9.000 31,109 -0.23(-2.49%)
Apr 04, 2023 9.500 9.500 8.950 9.230 25,187 -0.17(-1.81%)
Apr 03, 2023 9.320 9.410 9.105 9.400 41,053 -0.01(-0.11%)
Mar 31, 2023 9.450 9.628 9.090 9.410 47,523 +0.01(+0.11%)
Mar 30, 2023 9.460 9.600 9.278 9.400 16,907 +0.06(+0.64%)
Mar 29, 2023 9.370 9.578 9.262 9.340 25,027 +0.06(+0.65%)
Mar 28, 2023 9.020 9.450 8.774 9.280 19,583 +0.31(+3.46%)
Mar 27, 2023 8.800 9.180 8.700 8.970 56,729 +0.06(+0.67%)
Mar 24, 2023 9.140 9.140 8.750 8.910 38,134 -0.39(-4.19%)
Mar 23, 2023 9.320 9.824 9.180 9.300 37,503 +0.01(+0.11%)
Mar 22, 2023 9.750 9.750 9.280 9.290 15,500 -0.37(-3.83%)
Mar 21, 2023 9.815 9.940 9.645 9.660 11,425 +0.15(+1.58%)
Mar 20, 2023 9.540 9.730 9.210 9.510 20,930 +0.01(+0.11%)
Mar 17, 2023 9.240 9.850 9.070 9.500 96,050 +0.22(+2.37%)
Mar 16, 2023 8.800 9.360 8.770 9.280 37,766 +0.45(+5.10%)
Mar 15, 2023 9.050 9.110 8.830 8.830 55,139 -0.45(-4.85%)
Mar 14, 2023 9.410 9.570 9.156 9.280 65,351 -0.11(-1.17%)
Mar 13, 2023 9.350 9.515 8.800 9.390 93,339 -0.24(-2.49%)
Mar 10, 2023 10.09 10.09 9.260 9.630 91,397 -0.57(-5.59%)
Mar 09, 2023 10.38 10.40 10.14 10.20 60,283 -0.09(-0.87%)
Mar 08, 2023 10.62 10.65 9.510 10.29 112,346 +0.09(+0.88%)
Mar 07, 2023 10.53 10.72 10.12 10.20 41,128 -0.20(-1.92%)
Mar 06, 2023 11.09 11.15 10.40 10.40 53,234 -0.55(-5.02%)
Mar 03, 2023 10.86 11.11 10.75 10.95 51,185 +0.17(+1.58%)
Mar 02, 2023 10.58 10.92 10.58 10.78 44,847 +0.18(+1.70%)
Mar 01, 2023 10.64 10.85 10.57 10.60 23,761 -0.02(-0.19%)
Feb 28, 2023 10.57 10.98 10.48 10.62 29,248 +0.02(+0.19%)
Feb 27, 2023 10.65 10.67 10.41 10.60 29,493 +0.06(+0.57%)
Feb 24, 2023 10.52 10.61 10.26 10.54 23,627 -0.14(-1.31%)
Feb 23, 2023 10.90 11.22 10.50 10.68 55,319 -0.13(-1.20%)
Feb 22, 2023 10.69 11.16 10.35 10.81 59,593 +0.46(+4.44%)
Feb 21, 2023 10.77 11.15 10.12 10.35 164,661 -0.77(-6.92%)
Feb 17, 2023 11.64 11.64 11.12 11.12 41,724 -0.48(-4.14%)
Feb 16, 2023 11.45 11.79 11.39 11.60 35,692 +0.08(+0.69%)
Feb 15, 2023 11.39 11.62 11.26 11.52 27,634 +0.15(+1.32%)
Feb 14, 2023 11.30 11.60 11.12 11.37 46,062 +0.02(+0.18%)
Feb 13, 2023 11.20 11.38 10.92 11.35 46,738 +0.47(+4.32%)
Feb 10, 2023 10.88 11.05 10.88 10.88 25,297 -0.22(-1.98%)
Feb 09, 2023 11.40 11.45 10.98 11.10 42,853 +0.00(+0.00%)
Feb 08, 2023 10.94 11.29 10.85 11.10 66,395 -0.02(-0.18%)
Feb 07, 2023 11.13 11.43 10.89 11.12 83,519 -0.03(-0.27%)
Feb 06, 2023 11.20 11.42 10.80 11.15 153,115 -0.32(-2.79%)
Feb 03, 2023 12.20 12.27 11.40 11.47 100,459 -0.63(-5.21%)
Feb 02, 2023 12.07 12.39 12.01 12.10 59,311 +0.09(+0.75%)
Feb 01, 2023 12.15 12.25 11.80 12.01 49,581 -0.46(-3.69%)
Jan 31, 2023 12.13 12.64 12.06 12.47 38,819 +0.33(+2.72%)
Jan 30, 2023 11.87 12.26 11.60 12.14 50,861 +0.27(+2.27%)
Jan 27, 2023 11.97 12.47 11.87 11.87 61,780 -0.31(-2.55%)
Jan 26, 2023 11.94 12.18 11.34 12.18 111,447 +0.56(+4.82%)
Jan 25, 2023 12.31 12.51 11.58 11.62 82,541 -0.69(-5.61%)
Jan 24, 2023 13.70 13.70 12.28 12.31 105,960 -1.42(-10.34%)
Jan 23, 2023 13.38 14.02 13.32 13.73 63,373 +0.32(+2.39%)
Jan 20, 2023 12.86 13.41 12.48 13.41 46,510 +0.92(+7.37%)
Jan 19, 2023 13.00 13.00 12.39 12.49 28,726 -0.55(-4.22%)
Jan 18, 2023 13.70 13.88 13.00 13.04 42,944 -0.60(-4.40%)
Jan 17, 2023 13.59 14.24 13.50 13.64 53,927 +0.09(+0.66%)
Jan 13, 2023 13.35 13.98 13.35 13.55 62,650 +0.20(+1.50%)
Jan 12, 2023 12.84 13.65 12.82 13.35 54,428 +0.70(+5.53%)
Jan 11, 2023 12.47 12.74 12.46 12.65 31,038 +0.23(+1.85%)
Jan 10, 2023 12.36 12.59 12.30 12.42 38,883 +0.00(+0.00%)
Jan 09, 2023 12.36 12.65 12.17 12.42 39,599 +0.31(+2.56%)
Jan 06, 2023 11.94 12.38 11.76 12.11 43,131 +0.38(+3.24%)
Jan 05, 2023 12.08 12.19 11.65 11.73 50,112 -0.34(-2.82%)
Jan 04, 2023 11.77 12.32 11.52 12.07 42,897 +0.59(+5.14%)
Jan 03, 2023 11.78 12.00 11.41 11.48 44,613 -0.21(-1.80%)
Dec 30, 2022 11.52 11.89 11.35 11.69 24,935 +0.21(+1.83%)
Dec 29, 2022 11.13 11.74 11.13 11.48 24,022 +0.19(+1.68%)
Dec 28, 2022 11.52 11.67 11.12 11.29 27,369 -0.10(-0.88%)
Dec 27, 2022 11.42 11.70 11.15 11.39 25,139 -0.11(-0.96%)
Dec 23, 2022 11.75 11.84 11.30 11.50 21,995 -0.29(-2.46%)
Dec 22, 2022 11.99 11.99 11.23 11.79 46,746 -0.21(-1.75%)
Dec 21, 2022 11.55 12.00 11.54 12.00 36,930 +0.60(+5.26%)
Dec 20, 2022 11.25 11.67 11.23 11.40 27,827 +0.07(+0.62%)
Dec 19, 2022 11.96 12.07 11.26 11.33 71,966 -0.82(-6.75%)
Dec 16, 2022 12.01 12.47 11.78 12.15 49,852 +0.06(+0.50%)
Dec 15, 2022 12.35 12.72 12.07 12.09 67,183 -0.23(-1.87%)
Dec 14, 2022 11.82 12.84 11.82 12.32 98,703 +0.67(+5.75%)
Dec 13, 2022 11.06 12.01 11.06 11.65 62,094 +0.62(+5.62%)
Dec 12, 2022 11.30 11.39 11.01 11.03 29,160 -0.24(-2.09%)
Dec 09, 2022 11.93 11.93 11.13 11.27 34,631 -0.63(-5.34%)
Dec 08, 2022 11.66 11.94 11.35 11.90 69,802 +0.64(+5.68%)
Dec 07, 2022 11.32 11.87 11.10 11.26 51,641 -0.23(-2.00%)
Dec 06, 2022 10.93 11.69 10.77 11.49 85,221 +0.72(+6.69%)
Dec 05, 2022 11.04 11.37 10.75 10.77 66,045 -0.30(-2.71%)
Dec 02, 2022 10.35 11.08 10.25 11.07 81,028 +0.48(+4.53%)
Dec 01, 2022 10.04 10.62 9.987 10.59 64,867 +0.55(+5.48%)
Nov 30, 2022 10.19 10.19 9.810 10.04 60,313 -0.05(-0.50%)
Nov 29, 2022 10.24 10.29 10.03 10.09 37,019 -0.02(-0.20%)
Nov 28, 2022 10.43 10.52 9.920 10.11 101,359 -0.34(-3.25%)
Nov 25, 2022 10.45 10.78 10.37 10.45 23,139 -0.08(-0.76%)
Nov 23, 2022 10.38 10.82 10.29 10.53 39,204 +0.19(+1.84%)
Nov 22, 2022 10.51 10.64 10.12 10.34 68,682 -0.07(-0.67%)
Nov 21, 2022 10.41 10.50 10.18 10.41 43,169 +0.08(+0.77%)
Nov 18, 2022 11.20 11.20 9.940 10.33 81,650 -0.70(-6.35%)
Nov 17, 2022 10.84 11.18 10.73 11.03 50,183 +0.18(+1.66%)
Nov 16, 2022 11.37 11.90 10.73 10.85 50,600 -0.36(-3.21%)
Nov 15, 2022 11.05 11.99 10.93 11.21 101,615 +0.46(+4.28%)
Nov 14, 2022 10.20 10.99 10.20 10.75 84,211 +0.52(+5.08%)
Nov 11, 2022 11.22 11.25 10.01 10.23 145,094 -0.47(-4.39%)
Nov 10, 2022 10.64 11.00 10.55 10.70 48,211 +0.14(+1.33%)
Nov 09, 2022 10.21 10.75 10.19 10.56 49,099 +0.03(+0.28%)
Nov 08, 2022 10.71 10.72 10.18 10.53 39,558 -0.03(-0.28%)
Nov 07, 2022 10.40 10.75 10.12 10.56 53,838 +0.14(+1.34%)
Nov 04, 2022 11.25 11.33 9.850 10.42 116,375 -0.83(-7.38%)
Nov 03, 2022 11.46 11.49 11.16 11.25 53,435 -0.28(-2.43%)
Nov 02, 2022 11.72 11.91 11.38 11.53 24,161 -0.19(-1.62%)
Nov 01, 2022 11.63 11.87 11.31 11.72 66,125 +0.25(+2.18%)
Oct 31, 2022 12.02 12.03 11.38 11.47 33,402 -0.50(-4.18%)
Oct 28, 2022 11.80 12.17 11.73 11.97 41,322 +0.29(+2.48%)
Oct 27, 2022 11.67 11.99 11.55 11.68 42,840 +0.16(+1.39%)
Oct 26, 2022 11.13 11.69 11.09 11.52 55,173 +0.39(+3.50%)
Oct 25, 2022 10.75 11.43 10.75 11.13 77,561 +0.34(+3.15%)
Oct 24, 2022 10.56 10.84 10.42 10.79 32,817 +0.13(+1.22%)
Oct 21, 2022 10.23 10.88 10.12 10.66 49,411 +0.39(+3.80%)
Oct 20, 2022 10.43 10.67 10.25 10.27 29,479 -0.20(-1.91%)
Oct 19, 2022 10.65 10.79 10.34 10.47 39,920 -0.23(-2.15%)
Oct 18, 2022 10.61 10.89 10.49 10.70 64,234 +0.15(+1.42%)
Oct 17, 2022 10.96 11.00 10.46 10.55 126,852 -0.41(-3.74%)
Oct 14, 2022 11.35 11.45 10.89 10.96 29,682 -0.28(-2.49%)
Oct 13, 2022 10.66 11.28 10.52 11.24 53,118 +0.34(+3.12%)
Oct 12, 2022 10.70 11.17 10.65 10.90 31,090 +0.15(+1.40%)
Oct 11, 2022 10.94 11.15 10.66 10.75 37,458 -0.24(-2.18%)
Oct 10, 2022 10.84 11.06 10.50 10.99 87,929 +0.21(+1.95%)
Oct 07, 2022 11.34 11.62 10.78 10.78 49,102 -0.71(-6.18%)
Oct 06, 2022 11.45 11.80 11.28 11.49 51,151 +0.18(+1.59%)
Oct 05, 2022 11.11 11.47 10.87 11.31 66,408 +0.10(+0.89%)
Oct 04, 2022 11.13 11.45 11.13 11.21 34,863 +0.08(+0.72%)
Oct 03, 2022 11.37 11.38 10.81 11.13 56,332 -0.02(-0.18%)
Sep 30, 2022 10.82 11.45 10.82 11.15 54,049 +0.34(+3.15%)
Sep 29, 2022 11.10 11.21 10.78 10.81 38,556 -0.59(-5.18%)
Sep 28, 2022 11.36 11.60 11.23 11.40 50,474 +0.05(+0.44%)
Sep 27, 2022 10.90 11.36 10.74 11.35 72,119 +0.61(+5.68%)
Sep 26, 2022 10.45 11.22 10.44 10.74 81,697 +0.29(+2.78%)
Sep 23, 2022 10.92 10.92 10.02 10.45 114,292 -0.61(-5.52%)
Sep 22, 2022 11.56 11.66 10.92 11.06 130,201 -0.51(-4.41%)
Sep 21, 2022 11.78 12.06 11.54 11.57 58,824 -0.17(-1.45%)
Sep 20, 2022 11.89 11.96 11.69 11.74 52,705 -0.22(-1.84%)
Sep 19, 2022 12.00 12.20 11.80 11.96 138,284 -0.20(-1.64%)
Sep 16, 2022 13.06 13.14 11.78 12.16 188,081 -1.17(-8.78%)
Sep 15, 2022 14.16 14.20 13.33 13.33 69,434 -0.70(-4.99%)
Sep 14, 2022 14.31 14.34 13.54 14.03 79,372 -0.20(-1.41%)
Sep 13, 2022 14.20 14.63 14.00 14.23 66,385 -0.63(-4.24%)
Sep 12, 2022 15.03 15.66 14.64 14.86 83,223 -0.14(-0.93%)
Sep 09, 2022 14.65 15.36 14.64 15.00 103,686 +0.44(+3.02%)
Sep 08, 2022 14.67 14.94 14.38 14.56 51,182 -0.11(-0.75%)
Sep 07, 2022 14.23 15.05 14.11 14.67 61,252 +0.36(+2.52%)
Sep 06, 2022 14.35 14.82 14.00 14.31 105,568 -0.04(-0.28%)
Sep 02, 2022 14.54 15.66 14.17 14.35 82,780 -0.19(-1.31%)
Sep 01, 2022 14.87 15.03 14.27 14.54 103,867 -0.76(-4.97%)
Aug 31, 2022 15.33 15.72 15.06 15.30 51,399 +0.03(+0.20%)
Aug 30, 2022 15.59 15.74 15.04 15.27 91,417 -0.34(-2.18%)
Aug 29, 2022 15.85 16.05 15.37 15.61 91,987 -0.50(-3.10%)
Aug 26, 2022 16.30 16.47 15.96 16.11 83,509 -0.25(-1.53%)
Aug 25, 2022 15.83 16.49 15.82 16.36 112,160 +0.56(+3.54%)
Aug 24, 2022 17.20 17.35 15.41 15.80 285,312 -1.85(-10.48%)
Aug 23, 2022 16.12 17.88 16.02 17.65 197,099 +1.43(+8.82%)
Aug 22, 2022 17.12 17.15 16.03 16.22 172,685 -1.03(-5.97%)
Aug 19, 2022 17.20 17.50 15.98 17.25 167,941 +0.22(+1.29%)
Aug 18, 2022 16.48 17.40 16.40 17.03 213,350 +0.54(+3.27%)
Aug 17, 2022 15.77 17.19 15.77 16.49 410,888 +0.93(+5.98%)
Aug 16, 2022 15.05 15.76 14.96 15.56 532,085 +0.54(+3.60%)
Aug 15, 2022 15.33 15.40 14.86 15.02 238,411 -0.31(-2.02%)
Aug 12, 2022 14.37 15.78 14.07 15.33 414,928 +1.55(+11.25%)
Aug 11, 2022 14.19 14.37 13.15 13.78 228,993 -0.12(-0.86%)
Aug 10, 2022 12.92 13.93 12.66 13.90 196,505 +1.04(+8.09%)
Aug 09, 2022 12.44 12.91 12.44 12.86 68,942 +0.40(+3.21%)
Aug 08, 2022 11.85 12.57 11.80 12.46 105,876 +0.61(+5.15%)
Aug 05, 2022 11.43 11.99 11.39 11.85 72,344 +0.29(+2.51%)
Aug 04, 2022 11.61 11.83 11.12 11.56 96,999 -0.21(-1.78%)
Aug 03, 2022 11.88 11.97 11.51 11.77 103,118 -0.17(-1.42%)
Aug 02, 2022 12.14 12.29 11.88 11.94 92,413 -0.30(-2.45%)
Aug 01, 2022 12.86 12.88 11.34 12.24 292,987 -0.76(-5.85%)
Jul 29, 2022 12.87 13.17 12.34 13.00 201,414 +0.01(+0.08%)
Jul 28, 2022 15.05 15.05 12.59 12.99 329,004 -1.40(-9.73%)
Jul 27, 2022 13.86 14.48 13.64 14.39 234,292 +0.86(+6.36%)
Jul 26, 2022 13.49 13.67 13.10 13.53 221,513 +0.16(+1.20%)
Jul 25, 2022 12.82 13.86 12.82 13.37 353,559 +0.65(+5.11%)
Jul 22, 2022 12.24 12.76 12.04 12.72 146,254 +0.48(+3.92%)
Jul 21, 2022 12.30 12.40 12.15 12.24 64,519 +0.00(+0.00%)
Jul 20, 2022 12.14 12.29 11.79 12.24 65,190 +0.11(+0.91%)
Jul 19, 2022 11.50 12.25 11.50 12.13 69,407 +0.61(+5.30%)
Jul 18, 2022 12.49 12.49 11.50 11.52 150,514 -0.64(-5.26%)
Jul 15, 2022 12.20 12.34 11.70 12.16 130,131 +0.02(+0.16%)
Jul 14, 2022 12.34 12.42 11.50 12.14 87,942 -0.08(-0.65%)
Jul 13, 2022 11.33 12.36 11.33 12.22 82,838 +0.70(+6.08%)
Jul 12, 2022 12.35 12.46 11.10 11.52 110,206 -0.40(-3.36%)
Jul 11, 2022 12.50 12.89 11.52 11.92 246,597 -0.48(-3.87%)
Jul 08, 2022 12.42 12.74 12.30 12.40 118,044 -0.02(-0.16%)
Jul 07, 2022 11.98 12.48 11.98 12.42 81,495 +0.66(+5.61%)
Jul 06, 2022 10.74 11.76 10.60 11.76 147,774 +1.21(+11.47%)
Jul 05, 2022 12.33 12.42 10.09 10.55 272,138 -2.03(-16.14%)
Jul 01, 2022 12.69 13.22 12.50 12.58 202,566 -0.16(-1.26%)
Jun 30, 2022 12.18 12.89 12.12 12.74 224,409 +0.73(+6.08%)
Jun 29, 2022 11.66 12.08 11.47 12.01 242,340 +0.61(+5.35%)
Jun 28, 2022 11.52 11.62 11.26 11.40 90,334 +0.28(+2.52%)
Jun 27, 2022 10.60 11.34 10.60 11.12 141,770 +0.59(+5.60%)
Jun 24, 2022 10.48 10.80 10.31 10.53 84,715 +0.15(+1.45%)
Jun 23, 2022 10.15 10.72 10.15 10.38 31,237 +0.23(+2.27%)
Jun 22, 2022 10.21 10.41 10.11 10.15 33,076 -0.06(-0.59%)
Jun 21, 2022 10.11 10.71 10.10 10.21 58,006 +0.10(+0.99%)
Jun 17, 2022 10.20 10.33 10.00 10.11 85,563 +0.08(+0.80%)
Jun 16, 2022 10.03 10.59 9.520 10.03 38,690 -0.10(-0.99%)
Jun 15, 2022 10.01 10.39 9.990 10.13 32,522 +0.15(+1.50%)
Jun 14, 2022 9.500 10.14 9.500 9.980 51,502 +0.17(+1.73%)
Jun 13, 2022 10.70 10.95 9.510 9.810 99,352 -1.03(-9.50%)
Jun 10, 2022 10.55 10.91 10.45 10.84 42,627 +0.41(+3.93%)
Jun 09, 2022 10.52 10.85 10.36 10.43 79,782 +0.13(+1.26%)
Jun 08, 2022 10.30 10.43 10.27 10.30 32,608 +0.15(+1.43%)
Jun 07, 2022 9.940 10.41 9.836 10.15 109,334 +0.46(+4.69%)
Jun 06, 2022 9.560 9.928 9.560 9.700 90,249 +0.26(+2.75%)
Jun 03, 2022 9.430 9.440 9.150 9.440 12,263 +0.01(+0.11%)
Jun 02, 2022 9.290 9.440 9.001 9.430 42,942 +0.23(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.