Skip to main content

Harte-Hanks (NQ: HHS )

7.480 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.420 7.460 7.460 7.480 24,674 +0.01(+0.13%)
Mar 27, 2024 7.440 7.500 7.360 7.470 18,216 +0.00(+0.00%)
Mar 26, 2024 7.390 7.498 7.390 7.470 4,876 +0.08(+1.08%)
Mar 25, 2024 7.570 7.570 7.380 7.390 4,249 -0.15(-1.99%)
Mar 22, 2024 7.710 7.752 7.357 7.540 24,050 -0.22(-2.84%)
Mar 21, 2024 7.750 7.770 7.720 7.760 6,173 -0.01(-0.13%)
Mar 20, 2024 7.730 7.800 7.700 7.770 23,417 +0.06(+0.78%)
Mar 19, 2024 7.665 7.750 7.665 7.710 11,229 +0.00(+0.00%)
Mar 18, 2024 7.640 7.800 7.640 7.710 27,499 +0.06(+0.78%)
Mar 15, 2024 7.640 7.800 7.546 7.650 37,983 +0.02(+0.26%)
Mar 14, 2024 7.390 7.630 7.390 7.630 12,356 +0.05(+0.66%)
Mar 13, 2024 7.480 7.612 7.316 7.580 16,554 +0.09(+1.20%)
Mar 12, 2024 7.520 7.520 7.250 7.490 5,192 +0.07(+0.94%)
Mar 11, 2024 7.420 7.780 7.310 7.420 6,715 -0.14(-1.85%)
Mar 08, 2024 7.800 7.800 7.380 7.560 17,922 -0.18(-2.33%)
Mar 07, 2024 7.580 7.740 7.520 7.740 8,657 +0.04(+0.52%)
Mar 06, 2024 7.700 7.737 7.417 7.700 9,757 +0.00(+0.00%)
Mar 05, 2024 7.680 7.730 7.390 7.700 59,371 -0.10(-1.28%)
Mar 04, 2024 7.790 7.890 7.575 7.800 42,789 +0.06(+0.78%)
Mar 01, 2024 7.510 7.740 7.510 7.740 9,872 +0.05(+0.65%)
Feb 29, 2024 7.700 7.780 7.452 7.690 4,912 +0.01(+0.13%)
Feb 28, 2024 7.750 7.750 7.500 7.680 13,252 -0.05(-0.65%)
Feb 27, 2024 7.760 7.870 7.500 7.730 27,400 -0.11(-1.40%)
Feb 26, 2024 7.740 7.875 7.628 7.840 6,383 +0.00(+0.00%)
Feb 23, 2024 7.880 7.880 7.650 7.840 1,660 -0.03(-0.38%)
Feb 22, 2024 7.613 7.900 7.529 7.870 5,538 -0.03(-0.38%)
Feb 21, 2024 7.870 7.900 7.610 7.900 5,840 +0.01(+0.13%)
Feb 20, 2024 7.720 8.000 7.720 7.890 19,583 +0.06(+0.77%)
Feb 16, 2024 7.700 7.840 7.671 7.830 17,298 +0.02(+0.26%)
Feb 15, 2024 7.779 7.840 7.760 7.810 11,096 +0.01(+0.13%)
Feb 14, 2024 7.720 7.800 7.720 7.800 1,877 +0.01(+0.13%)
Feb 13, 2024 7.840 7.840 7.645 7.790 7,204 -0.03(-0.38%)
Feb 12, 2024 7.770 7.920 7.685 7.820 21,812 -0.03(-0.38%)
Feb 09, 2024 7.660 7.850 7.550 7.850 3,131 +0.05(+0.64%)
Feb 08, 2024 7.650 7.800 7.535 7.800 9,503 +0.12(+1.56%)
Feb 07, 2024 7.600 7.680 7.420 7.680 8,968 +0.04(+0.52%)
Feb 06, 2024 7.463 7.680 7.401 7.640 9,570 +0.03(+0.39%)
Feb 05, 2024 7.720 7.720 7.420 7.610 9,651 -0.04(-0.52%)
Feb 02, 2024 7.490 7.650 7.430 7.650 7,063 -0.09(-1.16%)
Feb 01, 2024 7.660 7.750 7.530 7.740 9,260 +0.00(+0.00%)
Jan 31, 2024 7.540 7.740 7.540 7.740 6,693 +0.10(+1.31%)
Jan 30, 2024 7.700 7.750 7.500 7.640 17,410 -0.10(-1.29%)
Jan 29, 2024 7.625 7.772 7.618 7.740 5,745 +0.02(+0.26%)
Jan 26, 2024 7.820 7.830 7.650 7.720 5,913 -0.03(-0.39%)
Jan 25, 2024 7.720 7.830 7.610 7.750 7,845 -0.09(-1.15%)
Jan 24, 2024 7.900 7.900 7.660 7.840 12,036 +0.11(+1.42%)
Jan 23, 2024 7.800 7.890 7.565 7.730 11,786 -0.01(-0.13%)
Jan 22, 2024 7.600 7.860 7.537 7.740 7,794 +0.09(+1.18%)
Jan 19, 2024 7.080 7.650 7.080 7.650 9,326 +0.06(+0.79%)
Jan 18, 2024 7.442 7.840 7.340 7.590 18,995 +0.11(+1.47%)
Jan 17, 2024 7.280 7.500 7.010 7.480 12,807 +0.17(+2.33%)
Jan 16, 2024 7.380 7.372 7.150 7.310 6,646 -0.07(-0.95%)
Jan 12, 2024 7.388 7.388 7.260 7.380 3,898 +0.14(+1.93%)
Jan 11, 2024 7.330 7.433 7.140 7.240 3,327 -0.02(-0.28%)
Jan 10, 2024 6.994 7.260 6.994 7.260 3,556 +0.05(+0.69%)
Jan 09, 2024 7.200 7.230 6.860 7.210 2,016 +0.02(+0.28%)
Jan 08, 2024 6.770 7.240 6.770 7.190 27,084 +0.08(+1.13%)
Jan 05, 2024 6.865 7.110 6.756 7.110 15,000 +0.06(+0.85%)
Jan 04, 2024 6.900 7.070 6.840 7.050 19,643 +0.03(+0.43%)
Jan 03, 2024 6.900 7.120 6.870 7.020 4,163 +0.03(+0.43%)
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.