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

Harte-Hanks (NQ: HHS )

7.090 -0.070 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
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%)
May 01, 2023 8.410 8.600 8.330 8.410 23,940 -0.03(-0.36%)
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%)
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.