Harte-Hanks (NQ: HHS )

7.143 +0.033 (+0.47%)

Streaming Delayed Price Updated: 12:50 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Harte-Hanks (NQ: HHS )

Historical Prices