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 )

7.350 +0.340 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 8.440 8.440 8.230 8.410 24,651 -0.03(-0.36%)
Jul 31, 2024 8.460 8.470 8.320 8.440 18,539 +0.02(+0.24%)
Jul 30, 2024 8.450 8.460 8.360 8.420 17,698 +0.02(+0.24%)
Jul 29, 2024 8.410 8.490 8.300 8.400 22,285 -0.08(-0.94%)
Jul 26, 2024 8.350 8.480 8.345 8.480 22,349 +0.20(+2.42%)
Jul 25, 2024 8.340 8.400 8.245 8.280 19,779 -0.07(-0.84%)
Jul 24, 2024 8.320 8.400 8.260 8.350 39,742 +0.02(+0.24%)
Jul 23, 2024 8.310 8.350 8.193 8.330 23,110 +0.04(+0.48%)
Jul 22, 2024 8.360 8.360 8.207 8.290 49,460 -0.05(-0.60%)
Jul 19, 2024 8.260 8.340 8.180 8.340 56,847 +0.08(+0.97%)
Jul 18, 2024 8.400 8.400 8.160 8.260 27,488 -0.12(-1.43%)
Jul 17, 2024 8.370 8.520 8.240 8.380 36,016 -0.04(-0.48%)
Jul 16, 2024 8.250 8.460 8.210 8.420 83,941 +0.21(+2.56%)
Jul 15, 2024 8.270 8.420 8.133 8.210 118,084 -0.20(-2.38%)
Jul 12, 2024 8.340 8.430 8.293 8.410 44,653 +0.06(+0.72%)
Jul 11, 2024 8.420 8.440 8.250 8.350 81,061 -0.07(-0.83%)
Jul 10, 2024 8.640 8.804 8.330 8.420 46,927 -0.19(-2.21%)
Jul 09, 2024 8.810 8.820 8.500 8.610 43,467 -0.14(-1.60%)
Jul 08, 2024 8.730 8.850 8.610 8.750 90,236 +0.03(+0.34%)
Jul 05, 2024 8.760 8.780 8.550 8.720 26,397 -0.07(-0.80%)
Jul 03, 2024 8.740 8.870 8.600 8.790 64,021 +0.14(+1.62%)
Jul 02, 2024 8.340 8.750 8.270 8.650 84,732 +0.40(+4.85%)
Jul 01, 2024 8.440 8.490 8.100 8.250 97,458 +0.13(+1.60%)
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%)
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.