ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harte-Hanks (NQ: HHS )

8.120 +0.180 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 7.940 8.212 7.890 8.120 145,270 +0.18(+2.27%)
Jun 27, 2024 7.540 8.000 7.480 7.940 91,472 +0.48(+6.43%)
Jun 26, 2024 7.520 7.660 7.390 7.460 17,408 -0.13(-1.71%)
Jun 25, 2024 7.600 7.620 7.500 7.590 14,625 +0.00(+0.00%)
Jun 24, 2024 7.660 7.760 7.500 7.590 24,929 -0.13(-1.68%)
Jun 21, 2024 7.820 7.849 7.550 7.720 30,465 -0.12(-1.53%)
Jun 20, 2024 7.830 7.880 7.750 7.840 22,674 +0.04(+0.51%)
Jun 18, 2024 7.570 7.900 7.570 7.800 53,811 +0.16(+2.09%)
Jun 17, 2024 7.770 7.798 7.510 7.640 56,983 -0.13(-1.67%)
Jun 14, 2024 7.590 7.800 7.540 7.770 126,829 +0.25(+3.32%)
Jun 13, 2024 7.440 7.600 7.430 7.520 33,953 +0.00(+0.00%)
Jun 12, 2024 7.590 7.672 7.380 7.520 27,611 -0.05(-0.66%)
Jun 11, 2024 7.440 7.690 7.320 7.570 62,736 +0.17(+2.30%)
Jun 10, 2024 7.290 7.480 7.240 7.400 44,796 +0.07(+0.95%)
Jun 07, 2024 7.350 7.374 7.196 7.330 14,342 +0.03(+0.41%)
Jun 06, 2024 7.280 7.378 7.130 7.300 15,738 -0.04(-0.54%)
Jun 05, 2024 7.300 7.349 7.170 7.340 38,917 +0.04(+0.55%)
Jun 04, 2024 7.361 7.361 7.190 7.300 9,140 +0.01(+0.14%)
Jun 03, 2024 7.390 7.400 7.265 7.290 17,292 -0.04(-0.55%)
May 31, 2024 7.290 7.391 7.280 7.330 44,781 -0.06(-0.81%)
May 30, 2024 7.300 7.416 7.300 7.390 11,247 +0.00(+0.00%)
May 29, 2024 7.310 7.425 7.290 7.390 16,107 -0.02(-0.27%)
May 28, 2024 7.440 7.470 7.350 7.410 28,638 +0.02(+0.27%)
May 24, 2024 7.440 7.490 7.365 7.390 22,426 -0.08(-1.07%)
May 23, 2024 7.620 7.620 7.390 7.470 31,577 -0.07(-0.93%)
May 22, 2024 7.440 7.650 7.311 7.540 34,184 +0.17(+2.31%)
May 21, 2024 7.700 7.700 7.261 7.370 47,767 -0.33(-4.29%)
May 20, 2024 7.610 7.795 7.600 7.700 85,965 +0.12(+1.58%)
May 17, 2024 7.440 7.610 7.410 7.580 64,891 +0.12(+1.61%)
May 16, 2024 7.400 7.590 7.340 7.460 148,790 +0.24(+3.32%)
May 15, 2024 7.200 7.220 7.060 7.220 221,140 +0.15(+2.12%)
May 14, 2024 7.070 7.090 6.980 7.070 66,363 +0.00(+0.00%)
May 13, 2024 7.200 7.200 6.990 7.070 43,163 +0.08(+1.14%)
May 10, 2024 7.160 7.173 6.760 6.990 16,379 -0.10(-1.41%)
May 09, 2024 7.100 7.235 6.980 7.090 80,484 -0.03(-0.42%)
May 08, 2024 7.010 7.140 7.010 7.120 6,718 +0.11(+1.57%)
May 07, 2024 7.030 7.110 7.000 7.010 10,596 -0.06(-0.85%)
May 06, 2024 7.110 7.170 7.070 7.070 19,740 -0.04(-0.56%)
May 03, 2024 7.090 7.170 6.970 7.110 17,027 +0.05(+0.74%)
May 02, 2024 7.023 7.100 7.023 7.058 1,605 -0.00(-0.03%)
May 01, 2024 7.060 7.100 7.040 7.060 5,383 -0.03(-0.42%)
Apr 30, 2024 7.170 7.170 7.030 7.090 6,889 -0.07(-0.98%)
Apr 29, 2024 7.150 7.200 7.050 7.160 9,458 +0.01(+0.14%)
Apr 26, 2024 6.972 7.160 6.972 7.150 40,088 +0.17(+2.44%)
Apr 25, 2024 6.930 7.000 6.930 6.980 2,262 +0.00(+0.00%)
Apr 24, 2024 6.930 7.070 6.930 6.980 9,888 -0.03(-0.43%)
Apr 23, 2024 6.980 7.040 6.920 7.010 4,891 -0.04(-0.57%)
Apr 22, 2024 6.920 7.050 6.910 7.050 18,174 +0.06(+0.86%)
Apr 19, 2024 6.939 7.095 6.920 6.990 6,788 -0.06(-0.85%)
Apr 18, 2024 7.050 7.109 6.890 7.050 12,157 +0.12(+1.73%)
Apr 17, 2024 7.040 7.170 6.900 6.930 16,091 -0.05(-0.72%)
Apr 16, 2024 7.030 7.150 6.980 6.980 3,095 -0.12(-1.69%)
Apr 15, 2024 7.110 7.180 6.940 7.100 17,784 +0.11(+1.57%)
Apr 12, 2024 7.260 7.260 6.880 6.990 16,351 -0.27(-3.72%)
Apr 11, 2024 6.970 7.270 6.970 7.260 7,593 +0.16(+2.25%)
Apr 10, 2024 7.000 7.200 6.940 7.100 6,900 -0.17(-2.34%)
Apr 09, 2024 7.080 7.270 6.930 7.270 12,998 +0.16(+2.25%)
Apr 08, 2024 6.900 7.205 6.900 7.110 7,501 +0.13(+1.86%)
Apr 05, 2024 6.920 7.000 6.910 6.980 18,001 -0.08(-1.13%)
Apr 04, 2024 6.990 7.070 6.972 7.060 19,111 +0.07(+1.00%)
Apr 03, 2024 7.400 7.400 6.750 6.990 44,183 -0.09(-1.27%)
Apr 02, 2024 7.230 7.230 6.950 7.080 24,214 -0.25(-3.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.