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

Harte-Hanks (NQ: HHS )

7.050 +0.120 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 6.820 7.000 6.760 6.790 15,366 -0.04(-0.59%)
Dec 28, 2023 6.990 7.010 6.770 6.830 23,046 -0.10(-1.44%)
Dec 27, 2023 6.950 7.177 6.900 6.930 13,640 -0.11(-1.56%)
Dec 26, 2023 7.060 7.290 6.874 7.040 20,728 +0.03(+0.43%)
Dec 22, 2023 6.950 7.090 6.920 7.010 9,760 -0.04(-0.57%)
Dec 21, 2023 7.090 7.100 6.900 7.050 9,663 +0.05(+0.71%)
Dec 20, 2023 7.030 7.050 6.955 7.000 5,926 +0.01(+0.14%)
Dec 19, 2023 7.480 7.480 6.920 6.990 7,548 +0.01(+0.14%)
Dec 18, 2023 7.250 7.320 6.875 6.980 9,310 -0.22(-3.06%)
Dec 15, 2023 7.024 7.200 6.840 7.200 32,576 +0.34(+4.96%)
Dec 14, 2023 7.070 7.070 6.810 6.860 9,855 +0.03(+0.44%)
Dec 13, 2023 6.930 7.020 6.801 6.830 6,044 -0.10(-1.44%)
Dec 12, 2023 6.810 7.035 6.810 6.930 6,525 +0.03(+0.43%)
Dec 11, 2023 7.010 7.235 6.800 6.900 23,669 -0.12(-1.71%)
Dec 08, 2023 7.020 7.506 6.850 7.020 9,348 -0.03(-0.43%)
Dec 07, 2023 7.330 7.400 7.045 7.050 15,138 -0.39(-5.24%)
Dec 06, 2023 7.470 7.550 7.295 7.440 19,597 +0.04(+0.54%)
Dec 05, 2023 7.570 7.671 7.170 7.400 19,740 -0.11(-1.46%)
Dec 04, 2023 7.300 7.719 7.110 7.510 53,471 +0.21(+2.88%)
Dec 01, 2023 6.800 7.350 6.800 7.300 68,546 +0.49(+7.20%)
Nov 30, 2023 6.980 7.010 6.770 6.810 9,912 -0.10(-1.45%)
Nov 29, 2023 6.800 6.920 6.659 6.910 22,696 +0.30(+4.54%)
Nov 28, 2023 6.630 6.800 6.490 6.610 13,185 -0.08(-1.20%)
Nov 27, 2023 6.740 6.830 6.610 6.690 9,156 -0.03(-0.45%)
Nov 24, 2023 6.610 6.830 6.450 6.720 43,540 -0.01(-0.15%)
Nov 22, 2023 6.710 6.780 6.450 6.730 25,823 -0.09(-1.32%)
Nov 21, 2023 6.720 6.890 6.570 6.820 29,516 -0.04(-0.58%)
Nov 20, 2023 6.980 7.080 6.700 6.860 12,662 -0.20(-2.83%)
Nov 17, 2023 7.010 7.100 7.000 7.060 3,461 +0.01(+0.14%)
Nov 16, 2023 6.850 7.099 6.820 7.050 9,154 -0.00(-0.07%)
Nov 15, 2023 6.676 7.100 6.630 7.055 20,172 +0.07(+1.07%)
Nov 14, 2023 7.010 7.010 6.730 6.980 12,746 +0.13(+1.90%)
Nov 13, 2023 6.770 6.870 6.630 6.850 25,190 -0.05(-0.72%)
Nov 10, 2023 6.770 6.990 6.415 6.900 35,384 -0.18(-2.54%)
Nov 09, 2023 7.020 7.100 6.823 7.080 20,844 +0.06(+0.85%)
Nov 08, 2023 7.000 7.020 6.768 7.020 12,072 +0.02(+0.29%)
Nov 07, 2023 6.810 7.000 6.770 7.000 18,264 +0.06(+0.86%)
Nov 06, 2023 6.990 6.993 6.780 6.940 13,499 +0.00(+0.00%)
Nov 03, 2023 6.730 6.975 6.680 6.940 13,513 +0.20(+2.97%)
Nov 02, 2023 6.569 6.824 6.500 6.740 16,390 +0.19(+2.90%)
Nov 01, 2023 6.560 6.570 6.260 6.550 8,740 +0.02(+0.31%)
Oct 31, 2023 6.560 6.639 6.230 6.530 15,747 +0.02(+0.31%)
Oct 30, 2023 6.210 6.515 6.100 6.510 8,019 +0.37(+6.03%)
Oct 27, 2023 5.960 6.360 5.911 6.140 13,259 +0.10(+1.66%)
Oct 26, 2023 5.750 6.040 5.750 6.040 12,176 +0.02(+0.33%)
Oct 25, 2023 6.000 6.040 5.780 6.020 4,699 +0.04(+0.67%)
Oct 24, 2023 5.920 6.350 5.631 5.980 36,090 +0.08(+1.36%)
Oct 23, 2023 5.770 5.900 5.770 5.900 10,388 -0.01(-0.17%)
Oct 20, 2023 5.830 5.910 5.720 5.910 8,915 +0.09(+1.55%)
Oct 19, 2023 5.810 5.900 5.680 5.820 22,498 -0.05(-0.85%)
Oct 18, 2023 5.670 5.897 5.650 5.870 13,033 +0.10(+1.73%)
Oct 17, 2023 5.770 5.910 5.725 5.770 9,528 -0.05(-0.86%)
Oct 16, 2023 5.610 5.860 5.620 5.820 10,145 +0.08(+1.39%)
Oct 13, 2023 5.860 5.860 5.495 5.740 8,199 +0.10(+1.77%)
Oct 12, 2023 6.050 6.380 5.390 5.640 29,632 -0.48(-7.84%)
Oct 11, 2023 6.130 6.340 5.950 6.120 12,570 -0.01(-0.16%)
Oct 10, 2023 6.240 6.490 5.880 6.130 19,066 -0.20(-3.16%)
Oct 09, 2023 6.350 6.659 6.140 6.330 11,140 -0.17(-2.62%)
Oct 06, 2023 6.590 6.600 6.310 6.500 9,042 -0.01(-0.15%)
Oct 05, 2023 6.350 6.550 6.283 6.510 9,062 +0.06(+0.93%)
Oct 04, 2023 6.300 6.550 6.130 6.450 23,952 +0.05(+0.78%)
Oct 03, 2023 6.760 6.931 6.141 6.400 13,404 -0.25(-3.76%)
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.