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 (%)
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%)
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.