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 (%)
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%)
Feb 01, 2023 12.15 12.25 11.80 12.01 49,581 -0.46(-3.69%)
Jan 31, 2023 12.13 12.64 12.06 12.47 38,819 +0.33(+2.72%)
Jan 30, 2023 11.87 12.26 11.60 12.14 50,861 +0.27(+2.27%)
Jan 27, 2023 11.97 12.47 11.87 11.87 61,780 -0.31(-2.55%)
Jan 26, 2023 11.94 12.18 11.34 12.18 111,447 +0.56(+4.82%)
Jan 25, 2023 12.31 12.51 11.58 11.62 82,541 -0.69(-5.61%)
Jan 24, 2023 13.70 13.70 12.28 12.31 105,960 -1.42(-10.34%)
Jan 23, 2023 13.38 14.02 13.32 13.73 63,373 +0.32(+2.39%)
Jan 20, 2023 12.86 13.41 12.48 13.41 46,510 +0.92(+7.37%)
Jan 19, 2023 13.00 13.00 12.39 12.49 28,726 -0.55(-4.22%)
Jan 18, 2023 13.70 13.88 13.00 13.04 42,944 -0.60(-4.40%)
Jan 17, 2023 13.59 14.24 13.50 13.64 53,927 +0.09(+0.66%)
Jan 13, 2023 13.35 13.98 13.35 13.55 62,650 +0.20(+1.50%)
Jan 12, 2023 12.84 13.65 12.82 13.35 54,428 +0.70(+5.53%)
Jan 11, 2023 12.47 12.74 12.46 12.65 31,038 +0.23(+1.85%)
Jan 10, 2023 12.36 12.59 12.30 12.42 38,883 +0.00(+0.00%)
Jan 09, 2023 12.36 12.65 12.17 12.42 39,599 +0.31(+2.56%)
Jan 06, 2023 11.94 12.38 11.76 12.11 43,131 +0.38(+3.24%)
Jan 05, 2023 12.08 12.19 11.65 11.73 50,112 -0.34(-2.82%)
Jan 04, 2023 11.77 12.32 11.52 12.07 42,897 +0.59(+5.14%)
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.