Harte-Hanks (NQ: HHS )

Date	Open	High	Low	Close	Volume	Change (%)
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	7.140	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%)

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.