Skip to main content

Harte Hanks, Inc. - Common Stock (NQ:HHS)

4.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 4.640 4.665 4.450 4.450 7,530 -0.36(-7.47%)
May 07, 2025 4.810 4.810 4.430 4.809 6,004 +0.38(+8.56%)
May 06, 2025 4.670 4.670 4.430 4.430 781 -0.40(-8.28%)
May 05, 2025 4.750 5.028 4.750 4.830 1,827 -0.17(-3.40%)
May 02, 2025 4.800 5.086 4.800 5.000 7,386 +0.03(+0.60%)
May 01, 2025 4.920 5.070 4.770 4.970 31,534 -0.03(-0.60%)
Apr 30, 2025 4.910 5.150 4.910 5.000 9,644 +0.02(+0.40%)
Apr 29, 2025 4.960 5.140 4.640 4.980 47,549 +0.21(+4.40%)
Apr 28, 2025 4.560 5.020 4.500 4.770 111,607 +0.12(+2.58%)
Apr 25, 2025 4.690 4.870 4.469 4.650 75,103 +0.22(+4.95%)
Apr 24, 2025 4.746 4.746 4.431 4.431 937 -0.30(-6.33%)
Apr 23, 2025 4.630 4.800 4.325 4.730 52,926 +0.20(+4.42%)
Apr 22, 2025 4.460 4.600 4.330 4.530 12,501 +0.08(+1.80%)
Apr 21, 2025 4.680 4.680 4.400 4.450 2,711 -0.21(-4.51%)
Apr 17, 2025 4.400 4.690 4.400 4.660 6,135 +0.00(+0.00%)
Apr 16, 2025 4.297 4.660 4.297 4.660 6,732 +0.06(+1.30%)
Apr 15, 2025 4.550 4.680 4.442 4.600 5,641 -0.06(-1.29%)
Apr 14, 2025 4.718 4.718 4.420 4.660 9,453 +0.06(+1.30%)
Apr 11, 2025 4.300 4.606 4.300 4.600 5,780 +0.22(+5.02%)
Apr 10, 2025 4.510 4.690 4.273 4.380 6,261 -0.27(-5.81%)
Apr 09, 2025 4.330 4.770 4.320 4.650 19,928 +0.30(+6.90%)
Apr 08, 2025 4.480 4.720 4.350 4.350 5,731 -0.18(-3.97%)
Apr 07, 2025 4.649 4.649 4.313 4.530 31,772 -0.26(-5.34%)
Apr 04, 2025 4.630 4.800 4.529 4.786 3,019 -0.12(-2.53%)
Apr 03, 2025 4.760 5.090 4.590 4.910 31,316 +0.06(+1.24%)
Apr 02, 2025 4.550 4.950 4.300 4.850 21,446 +0.26(+5.66%)
Apr 01, 2025 4.720 4.890 4.540 4.590 12,760 -0.21(-4.37%)
Mar 31, 2025 4.870 5.020 4.462 4.800 21,839 +0.13(+2.78%)
Mar 28, 2025 4.590 5.270 4.524 4.670 168,138 -0.08(-1.68%)
Mar 27, 2025 4.680 4.860 4.437 4.750 4,546 +0.10(+2.15%)
Mar 26, 2025 4.654 4.892 4.400 4.650 13,822 +0.18(+4.03%)
Mar 25, 2025 4.370 4.881 4.370 4.470 3,504 -0.23(-4.89%)
Mar 24, 2025 4.890 5.050 4.700 4.700 5,762 -0.08(-1.67%)
Mar 21, 2025 4.530 4.900 4.440 4.780 30,219 +0.16(+3.46%)
Mar 20, 2025 4.650 4.683 4.285 4.620 34,686 +0.07(+1.54%)
Mar 19, 2025 4.400 4.686 4.270 4.550 12,370 +0.03(+0.66%)
Mar 18, 2025 4.420 5.080 4.330 4.520 26,345 +0.16(+3.67%)
Mar 17, 2025 4.940 5.050 4.300 4.360 68,980 -0.62(-12.45%)
Mar 14, 2025 4.980 5.130 4.970 4.980 30,768 -0.10(-2.05%)
Mar 13, 2025 5.030 5.084 4.970 5.084 1,800 -0.10(-1.85%)
Mar 12, 2025 4.860 5.190 4.860 5.180 29,852 +0.25(+5.07%)
Mar 11, 2025 4.800 5.120 4.800 4.930 14,429 -0.10(-1.99%)
Mar 10, 2025 5.020 5.117 4.756 5.030 14,844 -0.04(-0.79%)
Mar 07, 2025 4.665 5.090 4.665 5.070 6,146 -0.06(-1.17%)
Mar 06, 2025 5.060 5.130 5.010 5.130 14,252 +0.02(+0.39%)
Mar 05, 2025 5.030 5.150 4.961 5.110 15,100 -0.02(-0.39%)
Mar 04, 2025 4.920 5.130 4.790 5.130 18,827 +0.12(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.