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

Harte-Hanks (NQ: HHS )

7.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
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.