Skip to main content

Harte-Hanks (NQ: HHS )

7.400 -0.070 (-0.94%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.240 8.440 8.210 8.440 18,239 +0.30(+3.69%)
Apr 27, 2023 8.050 8.270 7.800 8.140 40,265 +0.14(+1.75%)
Apr 26, 2023 8.180 8.256 7.850 8.000 73,328 -0.36(-4.31%)
Apr 25, 2023 8.450 8.750 8.220 8.360 37,136 -0.11(-1.30%)
Apr 24, 2023 8.460 8.850 8.410 8.470 76,756 -0.07(-0.82%)
Apr 21, 2023 8.420 8.550 8.300 8.540 11,532 +0.06(+0.71%)
Apr 20, 2023 8.610 8.680 8.400 8.480 20,654 -0.25(-2.86%)
Apr 19, 2023 8.720 8.865 8.550 8.730 26,199 -0.03(-0.34%)
Apr 18, 2023 8.730 8.884 8.600 8.760 25,009 -0.04(-0.45%)
Apr 17, 2023 8.840 8.900 8.630 8.800 37,615 +0.09(+1.03%)
Apr 14, 2023 9.000 9.000 8.700 8.710 17,258 -0.39(-4.29%)
Apr 13, 2023 8.760 9.100 8.700 9.100 27,332 +0.33(+3.76%)
Apr 12, 2023 9.200 9.350 8.680 8.770 25,459 -0.20(-2.23%)
Apr 11, 2023 9.342 9.483 8.970 8.970 27,399 -0.25(-2.71%)
Apr 10, 2023 8.630 9.395 8.630 9.220 43,409 +0.59(+6.84%)
Apr 06, 2023 8.800 9.040 8.601 8.630 30,256 -0.37(-4.11%)
Apr 05, 2023 8.870 9.050 8.720 9.000 31,109 -0.23(-2.49%)
Apr 04, 2023 9.500 9.500 8.950 9.230 25,187 -0.17(-1.81%)
Apr 03, 2023 9.320 9.410 9.105 9.400 41,053 -0.01(-0.11%)
Mar 31, 2023 9.450 9.628 9.090 9.410 47,523 +0.01(+0.11%)
Mar 30, 2023 9.460 9.600 9.278 9.400 16,907 +0.06(+0.64%)
Mar 29, 2023 9.370 9.578 9.262 9.340 25,027 +0.06(+0.65%)
Mar 28, 2023 9.020 9.450 8.774 9.280 19,583 +0.31(+3.46%)
Mar 27, 2023 8.800 9.180 8.700 8.970 56,729 +0.06(+0.67%)
Mar 24, 2023 9.140 9.140 8.750 8.910 38,134 -0.39(-4.19%)
Mar 23, 2023 9.320 9.824 9.180 9.300 37,503 +0.01(+0.11%)
Mar 22, 2023 9.750 9.750 9.280 9.290 15,500 -0.37(-3.83%)
Mar 21, 2023 9.815 9.940 9.645 9.660 11,425 +0.15(+1.58%)
Mar 20, 2023 9.540 9.730 9.210 9.510 20,930 +0.01(+0.11%)
Mar 17, 2023 9.240 9.850 9.070 9.500 96,050 +0.22(+2.37%)
Mar 16, 2023 8.800 9.360 8.770 9.280 37,766 +0.45(+5.10%)
Mar 15, 2023 9.050 9.110 8.830 8.830 55,139 -0.45(-4.85%)
Mar 14, 2023 9.410 9.570 9.156 9.280 65,351 -0.11(-1.17%)
Mar 13, 2023 9.350 9.515 8.800 9.390 93,339 -0.24(-2.49%)
Mar 10, 2023 10.09 10.09 9.260 9.630 91,397 -0.57(-5.59%)
Mar 09, 2023 10.38 10.40 10.14 10.20 60,283 -0.09(-0.87%)
Mar 08, 2023 10.62 10.65 9.510 10.29 112,346 +0.09(+0.88%)
Mar 07, 2023 10.53 10.72 10.12 10.20 41,128 -0.20(-1.92%)
Mar 06, 2023 11.09 11.15 10.40 10.40 53,234 -0.55(-5.02%)
Mar 03, 2023 10.86 11.11 10.75 10.95 51,185 +0.17(+1.58%)
Mar 02, 2023 10.58 10.92 10.58 10.78 44,847 +0.18(+1.70%)
Mar 01, 2023 10.64 10.85 10.57 10.60 23,761 -0.02(-0.19%)
Feb 28, 2023 10.57 10.98 10.48 10.62 29,248 +0.02(+0.19%)
Feb 27, 2023 10.65 10.67 10.41 10.60 29,493 +0.06(+0.57%)
Feb 24, 2023 10.52 10.61 10.26 10.54 23,627 -0.14(-1.31%)
Feb 23, 2023 10.90 11.22 10.50 10.68 55,319 -0.13(-1.20%)
Feb 22, 2023 10.69 11.16 10.35 10.81 59,593 +0.46(+4.44%)
Feb 21, 2023 10.77 11.15 10.12 10.35 164,661 -0.77(-6.92%)
Feb 17, 2023 11.64 11.64 11.12 11.12 41,724 -0.48(-4.14%)
Feb 16, 2023 11.45 11.79 11.39 11.60 35,692 +0.08(+0.69%)
Feb 15, 2023 11.39 11.62 11.26 11.52 27,634 +0.15(+1.32%)
Feb 14, 2023 11.30 11.60 11.12 11.37 46,062 +0.02(+0.18%)
Feb 13, 2023 11.20 11.38 10.92 11.35 46,738 +0.47(+4.32%)
Feb 10, 2023 10.88 11.05 10.88 10.88 25,297 -0.22(-1.98%)
Feb 09, 2023 11.40 11.45 10.98 11.10 42,853 +0.00(+0.00%)
Feb 08, 2023 10.94 11.29 10.85 11.10 66,395 -0.02(-0.18%)
Feb 07, 2023 11.13 11.43 10.89 11.12 83,519 -0.03(-0.27%)
Feb 06, 2023 11.20 11.42 10.80 11.15 153,115 -0.32(-2.79%)
Feb 03, 2023 12.20 12.27 11.40 11.47 100,459 -0.63(-5.21%)
Feb 02, 2023 12.07 12.39 12.01 12.10 59,311 +0.09(+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.