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

Harte-Hanks (NQ: HHS )

6.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 8.800 9.270 8.530 9.060 56,644 +0.47(+5.47%)
May 27, 2022 8.420 8.590 8.020 8.590 20,710 +0.18(+2.08%)
May 26, 2022 8.330 8.499 8.169 8.415 9,587 -0.02(-0.18%)
May 25, 2022 8.500 8.570 8.350 8.430 16,011 +0.00(+0.00%)
May 24, 2022 8.400 8.539 8.400 8.430 2,929 +0.06(+0.72%)
May 23, 2022 8.340 8.574 8.190 8.370 15,545 -0.01(-0.12%)
May 20, 2022 8.650 8.650 8.210 8.380 4,912 -0.26(-3.00%)
May 19, 2022 8.385 8.649 8.290 8.640 7,961 +0.38(+4.60%)
May 18, 2022 8.500 8.500 8.130 8.260 5,740 -0.23(-2.71%)
May 17, 2022 8.180 8.560 8.180 8.490 12,844 +0.14(+1.74%)
May 16, 2022 8.420 8.470 7.910 8.345 11,371 -0.04(-0.54%)
May 13, 2022 7.750 8.390 7.695 8.390 44,488 +0.90(+12.02%)
May 12, 2022 7.520 7.600 7.300 7.490 13,677 -0.12(-1.58%)
May 11, 2022 7.735 7.735 7.500 7.610 1,749 -0.09(-1.17%)
May 10, 2022 7.532 7.740 7.510 7.700 5,265 -0.05(-0.65%)
May 09, 2022 7.700 7.750 7.367 7.750 15,805 -0.23(-2.88%)
May 06, 2022 8.040 8.040 7.940 7.980 2,788 -0.06(-0.78%)
May 05, 2022 8.140 8.180 7.970 8.042 8,140 -0.04(-0.47%)
May 04, 2022 8.010 8.180 7.760 8.080 10,633 +0.12(+1.44%)
May 03, 2022 7.870 7.980 7.820 7.965 28,335 +0.05(+0.57%)
May 02, 2022 7.470 7.970 7.470 7.920 17,291 +0.56(+7.60%)
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%)
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.