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

Harte-Hanks (NQ: HHS )

7.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jun 01, 2022 9.190 9.480 9.150 9.200 36,898 +0.14(+1.55%)
May 31, 2022 8.800 9.270 8.530 9.060 56,644 +0.47(+5.47%)
May 27, 2022 8.420 8.590 8.020 8.590 20,710 +0.18(+2.08%)
May 26, 2022 8.330 8.499 8.169 8.415 9,587 -0.02(-0.18%)
May 25, 2022 8.500 8.570 8.350 8.430 16,011 +0.00(+0.00%)
May 24, 2022 8.400 8.539 8.400 8.430 2,929 +0.06(+0.72%)
May 23, 2022 8.340 8.574 8.190 8.370 15,545 -0.01(-0.12%)
May 20, 2022 8.650 8.650 8.210 8.380 4,912 -0.26(-3.00%)
May 19, 2022 8.385 8.649 8.290 8.640 7,961 +0.38(+4.60%)
May 18, 2022 8.500 8.500 8.130 8.260 5,740 -0.23(-2.71%)
May 17, 2022 8.180 8.560 8.180 8.490 12,844 +0.14(+1.74%)
May 16, 2022 8.420 8.470 7.910 8.345 11,371 -0.04(-0.54%)
May 13, 2022 7.750 8.390 7.695 8.390 44,488 +0.90(+12.02%)
May 12, 2022 7.520 7.600 7.300 7.490 13,677 -0.12(-1.58%)
May 11, 2022 7.735 7.735 7.500 7.610 1,749 -0.09(-1.17%)
May 10, 2022 7.532 7.740 7.510 7.700 5,265 -0.05(-0.65%)
May 09, 2022 7.700 7.750 7.367 7.750 15,805 -0.23(-2.88%)
May 06, 2022 8.040 8.040 7.940 7.980 2,788 -0.06(-0.78%)
May 05, 2022 8.140 8.180 7.970 8.042 8,140 -0.04(-0.47%)
May 04, 2022 8.010 8.180 7.760 8.080 10,633 +0.12(+1.44%)
May 03, 2022 7.870 7.980 7.820 7.965 28,335 +0.05(+0.57%)
May 02, 2022 7.470 7.970 7.470 7.920 17,291 +0.56(+7.60%)
Apr 29, 2022 7.340 7.430 7.325 7.360 6,039 -0.01(-0.14%)
Apr 28, 2022 7.475 7.475 7.330 7.370 8,593 +0.02(+0.27%)
Apr 27, 2022 7.420 7.458 7.270 7.350 5,490 +0.00(+0.00%)
Apr 26, 2022 7.520 7.520 7.230 7.350 2,227 -0.12(-1.61%)
Apr 25, 2022 7.510 7.640 7.147 7.470 17,423 -0.21(-2.73%)
Apr 22, 2022 7.720 7.758 7.680 7.680 5,292 -0.08(-1.03%)
Apr 21, 2022 7.800 7.800 7.745 7.760 4,192 +0.02(+0.26%)
Apr 20, 2022 7.800 7.800 7.655 7.740 4,461 -0.02(-0.32%)
Apr 19, 2022 7.540 7.960 7.540 7.765 10,110 +0.14(+1.90%)
Apr 18, 2022 7.746 8.039 7.578 7.620 9,791 -0.08(-1.04%)
Apr 14, 2022 7.690 7.742 7.635 7.700 4,647 +0.02(+0.26%)
Apr 13, 2022 7.410 7.680 7.410 7.680 13,207 +0.14(+1.86%)
Apr 12, 2022 7.730 7.730 7.391 7.540 8,970 +0.08(+1.07%)
Apr 11, 2022 7.590 7.590 7.250 7.460 15,039 -0.27(-3.49%)
Apr 08, 2022 7.600 7.730 7.545 7.730 20,327 +0.13(+1.71%)
Apr 07, 2022 7.720 7.760 7.511 7.600 14,643 -0.11(-1.43%)
Apr 06, 2022 7.800 7.800 7.710 7.710 3,841 +0.03(+0.39%)
Apr 05, 2022 7.870 7.876 7.680 7.680 9,317 -0.19(-2.39%)
Apr 04, 2022 7.750 7.880 7.650 7.868 20,126 +0.22(+2.85%)
Apr 01, 2022 7.550 7.670 7.550 7.650 5,839 +0.08(+1.06%)
Mar 31, 2022 7.550 7.740 7.550 7.570 7,263 -0.04(-0.53%)
Mar 30, 2022 7.610 7.739 7.453 7.610 10,587 +0.11(+1.47%)
Mar 29, 2022 7.650 7.690 7.500 7.500 3,641 -0.04(-0.53%)
Mar 28, 2022 7.400 7.610 7.400 7.540 15,221 +0.18(+2.45%)
Mar 25, 2022 7.530 7.685 7.200 7.360 33,319 -0.28(-3.66%)
Mar 24, 2022 7.630 7.700 7.540 7.640 10,517 +0.01(+0.13%)
Mar 23, 2022 7.530 7.750 7.451 7.630 12,165 +0.10(+1.33%)
Mar 22, 2022 7.350 7.570 7.270 7.530 12,728 +0.14(+1.89%)
Mar 21, 2022 7.230 7.580 7.140 7.390 8,586 +0.26(+3.65%)
Mar 18, 2022 7.520 7.540 7.120 7.130 230,828 -0.39(-5.19%)
Mar 17, 2022 7.470 7.550 7.378 7.520 12,176 +0.20(+2.73%)
Mar 16, 2022 7.110 7.470 7.101 7.320 19,269 +0.18(+2.52%)
Mar 15, 2022 7.220 7.380 7.060 7.140 17,820 +0.11(+1.56%)
Mar 14, 2022 7.520 7.663 7.020 7.030 37,421 -0.54(-7.13%)
Mar 11, 2022 7.550 7.600 7.330 7.570 22,577 +0.09(+1.20%)
Mar 10, 2022 7.390 7.565 7.127 7.480 30,167 +0.14(+1.91%)
Mar 09, 2022 7.480 7.500 7.100 7.340 62,065 +0.09(+1.24%)
Mar 08, 2022 7.120 7.380 7.120 7.250 24,207 +0.05(+0.69%)
Mar 07, 2022 7.020 7.480 7.012 7.200 58,636 +0.20(+2.86%)
Mar 04, 2022 7.010 7.110 6.903 7.000 19,828 +0.05(+0.72%)
Mar 03, 2022 7.140 7.140 6.920 6.950 33,688 +0.07(+0.99%)
Mar 02, 2022 6.760 7.050 6.760 6.882 28,910 +0.03(+0.47%)
Mar 01, 2022 6.790 7.100 6.750 6.850 40,982 +0.31(+4.74%)
Feb 28, 2022 6.550 6.700 6.397 6.540 90,702 -0.10(-1.51%)
Feb 25, 2022 7.050 6.670 6.501 6.640 50,347 +0.04(+0.61%)
Feb 24, 2022 6.500 6.700 6.420 6.600 14,603 +0.07(+1.07%)
Feb 23, 2022 6.590 6.910 6.530 6.530 16,900 -0.06(-0.91%)
Feb 22, 2022 6.730 6.730 6.561 6.590 2,191 -0.13(-1.93%)
Feb 18, 2022 6.720 0 -0.10(-1.47%)
Feb 17, 2022 6.750 6.970 6.734 6.820 4,070 +0.04(+0.59%)
Feb 16, 2022 6.490 6.990 6.490 6.780 10,308 -0.02(-0.29%)
Feb 15, 2022 6.910 6.910 6.700 6.800 8,520 +0.08(+1.19%)
Feb 14, 2022 6.770 6.870 6.640 6.720 10,056 -0.01(-0.15%)
Feb 11, 2022 6.800 6.850 6.680 6.730 9,281 +0.09(+1.36%)
Feb 10, 2022 6.830 6.870 6.640 6.640 11,754 -0.06(-0.90%)
Feb 09, 2022 6.750 6.835 6.700 6.700 17,125 -0.05(-0.74%)
Feb 08, 2022 6.750 6.860 6.657 6.750 30,057 +0.25(+3.85%)
Feb 07, 2022 6.410 6.742 6.400 6.500 32,693 +0.13(+2.04%)
Feb 04, 2022 6.390 6.519 6.345 6.370 78,039 -0.11(-1.70%)
Feb 03, 2022 6.396 6.725 6.480 19,594 -0.17(-2.56%)
Feb 02, 2022 6.690 6.690 6.360 6.650 10,986 +0.01(+0.15%)
Feb 01, 2022 6.440 6.700 6.440 6.640 12,002 -0.02(-0.30%)
Jan 31, 2022 6.560 6.800 6.510 6.660 26,562 -0.10(-1.48%)
Jan 28, 2022 6.990 6.990 6.600 6.760 16,333 -0.12(-1.74%)
Jan 27, 2022 7.150 7.150 6.710 6.880 21,191 -0.25(-3.51%)
Jan 26, 2022 7.285 7.285 7.120 7.130 2,525 +0.07(+0.99%)
Jan 25, 2022 7.110 7.420 7.060 7.060 4,375 +0.04(+0.57%)
Jan 24, 2022 7.330 7.330 7.020 7.020 8,451 -0.31(-4.23%)
Jan 21, 2022 7.355 7.580 7.186 7.330 7,381 -0.17(-2.27%)
Jan 20, 2022 7.840 7.840 7.500 7.500 6,076 -0.06(-0.79%)
Jan 19, 2022 7.380 7.770 7.260 7.560 32,305 +0.19(+2.58%)
Jan 18, 2022 7.850 7.850 7.370 7.370 27,423 -0.48(-6.15%)
Jan 14, 2022 7.853 0 +0.01(+0.17%)
Jan 13, 2022 8.150 8.150 7.840 7.840 10,936 -0.18(-2.21%)
Jan 12, 2022 8.120 8.186 7.962 8.017 19,328 -0.05(-0.66%)
Jan 11, 2022 7.976 8.120 7.944 8.070 22,943 +0.09(+1.13%)
Jan 10, 2022 7.880 8.012 7.813 7.980 11,048 +0.09(+1.14%)
Jan 07, 2022 7.455 7.897 7.410 7.890 7,981 +0.49(+6.62%)
Jan 06, 2022 7.500 7.720 7.140 7.400 77,154 -0.15(-2.04%)
Jan 05, 2022 7.890 7.890 7.500 7.554 4,860 -0.14(-1.77%)
Jan 04, 2022 7.790 7.910 7.600 7.690 51,998 -0.06(-0.75%)
Jan 03, 2022 7.900 7.900 7.650 7.748 32,404 +0.15(+1.95%)
Dec 31, 2021 7.430 7.870 7.400 7.600 30,362 -0.10(-1.30%)
Dec 30, 2021 7.700 7.987 7.620 7.700 22,727 +0.00(+0.00%)
Dec 29, 2021 7.940 7.950 7.630 7.700 36,205 -0.13(-1.66%)
Dec 28, 2021 7.890 8.059 7.760 7.830 52,285 -0.05(-0.63%)
Dec 27, 2021 8.216 8.216 7.850 7.880 19,157 -0.29(-3.52%)
Dec 23, 2021 8.210 8.240 8.000 8.167 19,331 +0.21(+2.60%)
Dec 22, 2021 8.590 8.590 7.930 7.960 22,788 -0.31(-3.75%)
Dec 21, 2021 8.130 8.270 7.955 8.270 33,840 +0.06(+0.73%)
Dec 20, 2021 7.960 8.210 7.960 8.210 23,627 +0.16(+1.99%)
Dec 17, 2021 8.190 8.190 7.780 8.050 20,641 -0.05(-0.62%)
Dec 16, 2021 8.110 8.300 7.690 8.100 44,926 +0.08(+1.00%)
Dec 15, 2021 8.070 8.070 7.400 8.020 39,736 +0.41(+5.39%)
Dec 14, 2021 7.800 7.960 7.400 7.610 12,375 -0.13(-1.68%)
Dec 13, 2021 7.790 8.210 7.740 7.740 18,670 -0.42(-5.21%)
Dec 10, 2021 8.150 8.245 7.970 8.165 8,387 +0.28(+3.62%)
Dec 09, 2021 7.900 8.210 7.867 7.880 6,458 -0.22(-2.72%)
Dec 08, 2021 8.220 8.220 8.020 8.100 2,516 -0.04(-0.55%)
Dec 07, 2021 7.950 8.350 7.600 8.145 17,189 +0.12(+1.43%)
Dec 06, 2021 7.950 8.440 7.931 8.030 41,470 +0.33(+4.29%)
Dec 03, 2021 7.900 8.090 7.700 7.700 10,228 -0.24(-3.02%)
Dec 02, 2021 8.090 8.090 7.960 7.940 10,692 -0.05(-0.63%)
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.