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

Harte-Hanks (NQ: HHS )

6.015 +0.140 (+2.38%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 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 (%)
Nov 22, 2024 5.700 5.928 5.490 5.875 40,615 +0.22(+3.98%)
Nov 21, 2024 5.760 5.900 5.590 5.650 14,204 -0.13(-2.25%)
Nov 20, 2024 6.089 6.089 5.570 5.780 36,120 -0.26(-4.30%)
Nov 19, 2024 6.400 6.431 6.040 6.040 19,650 -0.32(-5.03%)
Nov 18, 2024 6.500 6.689 6.300 6.360 31,587 -0.04(-0.63%)
Nov 15, 2024 6.650 6.650 6.300 6.400 20,786 -0.65(-9.22%)
Nov 14, 2024 6.830 7.220 6.600 7.050 18,184 +0.31(+4.60%)
Nov 13, 2024 6.800 6.968 6.740 6.740 9,757 -0.10(-1.46%)
Nov 12, 2024 6.866 6.956 6.750 6.840 25,861 -0.07(-1.01%)
Nov 11, 2024 6.960 7.255 6.910 6.910 32,337 -0.07(-1.00%)
Nov 08, 2024 7.050 7.050 6.900 6.980 13,029 +0.00(+0.00%)
Nov 07, 2024 7.060 7.100 6.980 6.980 10,347 -0.17(-2.38%)
Nov 06, 2024 7.090 7.446 7.030 7.150 27,542 +0.18(+2.58%)
Nov 05, 2024 7.170 7.324 6.880 6.970 33,784 -0.12(-1.69%)
Nov 04, 2024 6.980 7.130 6.980 7.090 12,276 -0.09(-1.25%)
Nov 01, 2024 6.930 7.180 6.810 7.180 21,474 +0.07(+0.98%)
Oct 31, 2024 7.140 7.140 6.930 7.110 6,641 -0.06(-0.84%)
Oct 30, 2024 7.215 7.215 7.170 7.170 998 -0.13(-1.78%)
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 7.145 7.231 6.660 6.900 43,413 -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%)
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.