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 (%)
Jul 31, 2023 5.820 5.970 5.690 5.750 28,519 +0.04(+0.70%)
Jul 28, 2023 5.650 5.939 5.510 5.710 47,624 +0.11(+1.96%)
Jul 27, 2023 5.469 5.640 5.405 5.600 30,424 +0.24(+4.48%)
Jul 26, 2023 5.350 5.500 5.270 5.360 22,260 +0.01(+0.19%)
Jul 25, 2023 5.500 5.500 5.350 5.350 13,166 -0.14(-2.55%)
Jul 24, 2023 5.420 5.580 5.302 5.490 38,369 +0.02(+0.37%)
Jul 21, 2023 5.340 5.500 5.230 5.470 25,663 +0.14(+2.63%)
Jul 20, 2023 5.270 5.349 5.220 5.330 25,947 +0.00(+0.00%)
Jul 19, 2023 5.210 5.350 5.210 5.330 40,730 +0.04(+0.76%)
Jul 18, 2023 5.300 5.400 5.210 5.290 22,540 +0.06(+1.15%)
Jul 17, 2023 5.150 5.390 5.150 5.230 40,163 +0.04(+0.67%)
Jul 14, 2023 5.180 5.340 5.150 5.195 20,995 -0.04(-0.86%)
Jul 13, 2023 5.440 5.518 5.140 5.240 38,789 -0.18(-3.32%)
Jul 12, 2023 5.680 5.680 5.300 5.420 39,957 -0.18(-3.21%)
Jul 11, 2023 5.010 5.600 5.010 5.600 32,592 +0.48(+9.37%)
Jul 10, 2023 5.100 5.229 5.030 5.120 26,197 -0.09(-1.73%)
Jul 07, 2023 5.450 5.480 5.070 5.210 34,631 -0.19(-3.52%)
Jul 06, 2023 5.320 5.772 5.160 5.400 43,216 +0.14(+2.66%)
Jul 05, 2023 5.590 5.590 5.260 5.260 12,155 -0.27(-4.88%)
Jul 03, 2023 5.380 5.588 5.380 5.530 30,338 +0.05(+0.91%)
Jun 30, 2023 5.260 5.578 5.200 5.480 47,639 +0.29(+5.59%)
Jun 29, 2023 5.070 5.344 5.070 5.190 16,437 +0.07(+1.37%)
Jun 28, 2023 5.250 5.330 5.000 5.120 25,784 -0.20(-3.76%)
Jun 27, 2023 5.250 5.656 5.250 5.320 6,178 -0.03(-0.56%)
Jun 26, 2023 5.460 5.625 5.350 5.350 8,578 -0.19(-3.43%)
Jun 23, 2023 5.330 5.610 5.195 5.540 33,331 +0.03(+0.54%)
Jun 22, 2023 5.590 5.650 5.500 5.510 17,486 -0.19(-3.33%)
Jun 21, 2023 5.800 5.907 5.590 5.700 18,277 -0.21(-3.63%)
Jun 20, 2023 6.000 6.196 5.860 5.915 34,676 -0.18(-3.03%)
Jun 16, 2023 6.240 6.240 6.010 6.100 48,474 -0.22(-3.48%)
Jun 15, 2023 6.310 6.450 6.200 6.320 22,758 +0.49(+8.40%)
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%)
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.