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

Harte-Hanks (NQ: HHS )

7.150 +0.170 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 5.820 5.970 5.690 5.750 28,519 +0.04(+0.70%)
Jul 28, 2023 5.650 5.939 5.510 5.710 47,624 +0.11(+1.96%)
Jul 27, 2023 5.469 5.640 5.405 5.600 30,424 +0.24(+4.48%)
Jul 26, 2023 5.350 5.500 5.270 5.360 22,260 +0.01(+0.19%)
Jul 25, 2023 5.500 5.500 5.350 5.350 13,166 -0.14(-2.55%)
Jul 24, 2023 5.420 5.580 5.302 5.490 38,369 +0.02(+0.37%)
Jul 21, 2023 5.340 5.500 5.230 5.470 25,663 +0.14(+2.63%)
Jul 20, 2023 5.270 5.349 5.220 5.330 25,947 +0.00(+0.00%)
Jul 19, 2023 5.210 5.350 5.210 5.330 40,730 +0.04(+0.76%)
Jul 18, 2023 5.300 5.400 5.210 5.290 22,540 +0.06(+1.15%)
Jul 17, 2023 5.150 5.390 5.150 5.230 40,163 +0.04(+0.67%)
Jul 14, 2023 5.180 5.340 5.150 5.195 20,995 -0.04(-0.86%)
Jul 13, 2023 5.440 5.518 5.140 5.240 38,789 -0.18(-3.32%)
Jul 12, 2023 5.680 5.680 5.300 5.420 39,957 -0.18(-3.21%)
Jul 11, 2023 5.010 5.600 5.010 5.600 32,592 +0.48(+9.37%)
Jul 10, 2023 5.100 5.229 5.030 5.120 26,197 -0.09(-1.73%)
Jul 07, 2023 5.450 5.480 5.070 5.210 34,631 -0.19(-3.52%)
Jul 06, 2023 5.320 5.772 5.160 5.400 43,216 +0.14(+2.66%)
Jul 05, 2023 5.590 5.590 5.260 5.260 12,155 -0.27(-4.88%)
Jul 03, 2023 5.380 5.588 5.380 5.530 30,338 +0.05(+0.91%)
Jun 30, 2023 5.260 5.578 5.200 5.480 47,639 +0.29(+5.59%)
Jun 29, 2023 5.070 5.344 5.070 5.190 16,437 +0.07(+1.37%)
Jun 28, 2023 5.250 5.330 5.000 5.120 25,784 -0.20(-3.76%)
Jun 27, 2023 5.250 5.656 5.250 5.320 6,178 -0.03(-0.56%)
Jun 26, 2023 5.460 5.625 5.350 5.350 8,578 -0.19(-3.43%)
Jun 23, 2023 5.330 5.610 5.195 5.540 33,331 +0.03(+0.54%)
Jun 22, 2023 5.590 5.650 5.500 5.510 17,486 -0.19(-3.33%)
Jun 21, 2023 5.800 5.907 5.590 5.700 18,277 -0.21(-3.63%)
Jun 20, 2023 6.000 6.196 5.860 5.915 34,676 -0.18(-3.03%)
Jun 16, 2023 6.240 6.240 6.010 6.100 48,474 -0.22(-3.48%)
Jun 15, 2023 6.310 6.450 6.200 6.320 22,758 +0.04(+0.64%)
Jun 14, 2023 6.150 6.520 6.150 6.280 25,949 +0.03(+0.48%)
Jun 13, 2023 6.210 6.300 6.130 6.250 24,188 +0.00(+0.00%)
Jun 12, 2023 6.320 6.361 6.132 6.250 56,580 +0.02(+0.32%)
Jun 09, 2023 6.250 6.441 6.090 6.230 24,253 -0.06(-0.95%)
Jun 08, 2023 6.440 6.500 6.230 6.290 39,382 -0.06(-0.94%)
Jun 07, 2023 6.290 6.490 6.290 6.350 26,717 +0.10(+1.60%)
Jun 06, 2023 5.920 6.375 5.920 6.250 53,858 +0.37(+6.29%)
Jun 05, 2023 5.900 6.090 5.858 5.880 35,530 -0.09(-1.51%)
Jun 02, 2023 5.910 6.130 5.681 5.970 19,184 +0.08(+1.36%)
Jun 01, 2023 5.750 6.000 5.660 5.890 53,292 +0.28(+4.99%)
May 31, 2023 5.580 5.820 5.350 5.610 76,600 -0.03(-0.53%)
May 30, 2023 5.910 5.990 5.590 5.640 54,680 -0.28(-4.73%)
May 26, 2023 5.880 6.140 5.800 5.920 55,138 +0.16(+2.78%)
May 25, 2023 5.540 5.880 5.510 5.760 59,925 +0.32(+5.88%)
May 24, 2023 5.510 5.646 5.350 5.440 63,180 -0.12(-2.16%)
May 23, 2023 5.580 5.840 5.540 5.560 52,321 -0.18(-3.14%)
May 22, 2023 5.240 5.850 5.240 5.740 91,580 +0.47(+8.92%)
May 19, 2023 5.580 5.580 5.260 5.270 53,004 -0.31(-5.56%)
May 18, 2023 5.520 5.727 5.510 5.580 53,013 -0.11(-1.93%)
May 17, 2023 5.670 5.785 5.550 5.690 46,202 +0.03(+0.53%)
May 16, 2023 5.720 5.872 5.650 5.660 23,645 -0.12(-2.08%)
May 15, 2023 5.680 5.900 5.580 5.780 71,047 +0.03(+0.52%)
May 12, 2023 5.820 5.890 5.390 5.750 108,388 -0.08(-1.37%)
May 11, 2023 5.990 6.150 5.800 5.830 69,460 -0.23(-3.80%)
May 10, 2023 6.020 6.170 5.850 6.060 39,460 +0.13(+2.19%)
May 09, 2023 5.830 6.480 5.780 5.930 70,227 +0.10(+1.72%)
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%)
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.