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

Harte-Hanks (NQ: HHS )

7.300 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 7.200 7.450 7.200 7.300 5,842 -0.10(-1.35%)
Oct 28, 2024 7.360 7.400 7.280 7.400 8,461 +0.11(+1.51%)
Oct 25, 2024 7.200 7.373 7.192 7.290 8,284 +0.03(+0.41%)
Oct 24, 2024 7.280 7.330 7.200 7.260 14,266 +0.01(+0.14%)
Oct 23, 2024 7.240 7.290 7.160 7.250 3,388 -0.05(-0.68%)
Oct 22, 2024 7.340 7.340 7.180 7.300 4,655 +0.14(+1.96%)
Oct 21, 2024 7.255 7.361 7.155 7.160 3,183 -0.12(-1.65%)
Oct 18, 2024 7.240 7.350 7.150 7.280 15,047 -0.04(-0.55%)
Oct 17, 2024 7.220 7.387 7.037 7.320 4,722 -0.00(-0.07%)
Oct 16, 2024 7.350 7.353 7.240 7.325 10,822 -0.00(-0.07%)
Oct 15, 2024 6.942 7.379 6.942 7.330 30,394 +0.23(+3.24%)
Oct 14, 2024 7.110 7.460 7.040 7.100 12,187 -0.35(-4.70%)
Oct 11, 2024 7.400 7.450 7.350 7.450 5,391 +0.06(+0.81%)
Oct 10, 2024 7.245 7.400 7.245 7.390 4,579 +0.10(+1.37%)
Oct 09, 2024 7.210 7.467 7.200 7.290 11,681 -0.02(-0.27%)
Oct 08, 2024 7.250 7.380 7.170 7.310 9,625 -0.03(-0.41%)
Oct 07, 2024 6.910 7.410 6.900 7.340 36,363 +0.44(+6.38%)
Oct 04, 2024 7.140 7.231 6.660 6.900 43,418 -0.35(-4.83%)
Oct 03, 2024 7.175 7.359 7.075 7.250 19,622 -0.18(-2.42%)
Oct 02, 2024 7.380 7.460 7.359 7.430 5,310 -0.01(-0.13%)
Oct 01, 2024 7.310 7.450 7.101 7.440 10,317 +0.00(+0.00%)
Sep 30, 2024 7.090 7.490 7.090 7.440 16,539 +0.12(+1.64%)
Sep 27, 2024 7.570 7.570 7.270 7.320 20,371 -0.21(-2.79%)
Sep 26, 2024 7.570 7.570 7.400 7.530 25,491 -0.05(-0.66%)
Sep 25, 2024 7.500 7.680 7.500 7.580 10,323 -0.05(-0.66%)
Sep 24, 2024 7.500 7.640 7.500 7.630 23,688 +0.09(+1.19%)
Sep 23, 2024 7.620 7.650 7.420 7.540 10,773 +0.07(+0.94%)
Sep 20, 2024 7.570 7.585 7.391 7.470 8,450 -0.16(-2.10%)
Sep 19, 2024 7.720 7.720 7.612 7.630 5,531 -0.02(-0.26%)
Sep 18, 2024 7.570 7.690 7.570 7.650 5,844 +0.01(+0.13%)
Sep 17, 2024 7.690 7.705 7.625 7.640 17,567 -0.01(-0.13%)
Sep 16, 2024 7.550 7.670 7.545 7.650 6,561 +0.06(+0.79%)
Sep 13, 2024 7.490 7.590 7.450 7.590 9,277 +0.05(+0.66%)
Sep 12, 2024 7.290 7.570 7.290 7.540 8,042 +0.10(+1.34%)
Sep 11, 2024 7.220 7.495 7.040 7.440 35,318 +0.14(+1.92%)
Sep 10, 2024 7.350 7.350 7.200 7.300 4,901 +0.04(+0.55%)
Sep 09, 2024 7.390 7.420 7.260 7.260 13,296 -0.07(-0.95%)
Sep 06, 2024 7.390 7.390 7.210 7.330 6,613 -0.02(-0.27%)
Sep 05, 2024 7.330 7.500 7.330 7.350 8,394 -0.04(-0.54%)
Sep 04, 2024 7.320 7.450 7.170 7.390 15,439 +0.08(+1.09%)
Sep 03, 2024 7.420 7.520 7.240 7.310 14,759 -0.22(-2.92%)
Aug 30, 2024 7.550 7.580 7.380 7.530 9,455 +0.01(+0.13%)
Aug 29, 2024 7.480 7.575 7.299 7.520 28,206 +0.12(+1.62%)
Aug 28, 2024 7.500 7.509 7.300 7.400 9,406 -0.10(-1.33%)
Aug 27, 2024 7.320 7.630 7.320 7.500 13,152 -0.03(-0.40%)
Aug 26, 2024 7.590 7.590 7.495 7.530 26,798 -0.01(-0.13%)
Aug 23, 2024 7.350 7.664 7.240 7.540 34,604 +0.19(+2.59%)
Aug 22, 2024 7.440 7.490 7.185 7.350 25,409 -0.08(-1.01%)
Aug 21, 2024 7.480 7.480 7.337 7.425 22,041 -0.00(-0.07%)
Aug 20, 2024 7.350 7.500 7.265 7.430 21,505 +0.08(+1.09%)
Aug 19, 2024 7.360 7.400 7.120 7.350 32,751 -0.01(-0.14%)
Aug 16, 2024 7.350 7.440 7.320 7.360 12,487 +0.01(+0.14%)
Aug 15, 2024 7.020 7.390 7.020 7.350 62,925 +0.34(+4.85%)
Aug 14, 2024 7.240 7.370 6.970 7.010 39,672 -0.28(-3.84%)
Aug 13, 2024 6.830 7.320 6.830 7.290 88,023 +0.47(+6.89%)
Aug 12, 2024 7.050 7.160 6.550 6.820 108,794 -0.35(-4.88%)
Aug 09, 2024 8.000 8.000 7.030 7.170 58,096 -1.04(-12.67%)
Aug 08, 2024 8.180 8.280 8.070 8.210 54,649 +0.03(+0.37%)
Aug 07, 2024 8.230 8.390 8.127 8.180 20,270 +0.01(+0.12%)
Aug 06, 2024 7.870 8.360 7.870 8.170 18,067 +0.25(+3.16%)
Aug 05, 2024 8.110 8.290 7.610 7.920 47,866 -0.46(-5.49%)
Aug 02, 2024 8.400 8.420 8.139 8.380 37,849 -0.03(-0.36%)
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.