Harte-Hanks (NQ: HHS )

7.110 -0.060 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.330 7.388 7.190 7.330 21,923 -0.15(-2.01%)
Mar 28, 2024 7.420 7.460 7.460 7.480 24,674 +0.01(+0.13%)
Mar 27, 2024 7.440 7.500 7.360 7.470 18,216 +0.00(+0.00%)
Mar 26, 2024 7.390 7.498 7.390 7.470 4,876 +0.08(+1.08%)
Mar 25, 2024 7.570 7.570 7.380 7.390 4,249 -0.15(-1.99%)
Mar 22, 2024 7.710 7.752 7.357 7.540 24,050 -0.22(-2.84%)
Mar 21, 2024 7.750 7.770 7.720 7.760 6,173 -0.01(-0.13%)
Mar 20, 2024 7.730 7.800 7.700 7.770 23,417 +0.06(+0.78%)
Mar 19, 2024 7.665 7.750 7.665 7.710 11,229 +0.00(+0.00%)
Mar 18, 2024 7.640 7.800 7.640 7.710 27,499 +0.06(+0.78%)
Mar 15, 2024 7.640 7.800 7.546 7.650 37,983 +0.02(+0.26%)
Mar 14, 2024 7.390 7.630 7.390 7.630 12,356 +0.05(+0.66%)
Mar 13, 2024 7.480 7.612 7.316 7.580 16,554 +0.09(+1.20%)
Mar 12, 2024 7.520 7.520 7.250 7.490 5,192 +0.07(+0.94%)
Mar 11, 2024 7.420 7.780 7.310 7.420 6,715 -0.14(-1.85%)
Mar 08, 2024 7.800 7.800 7.380 7.560 17,922 -0.18(-2.33%)
Mar 07, 2024 7.580 7.740 7.520 7.740 8,657 +0.04(+0.52%)
Mar 06, 2024 7.700 7.737 7.417 7.700 9,757 +0.00(+0.00%)
Mar 05, 2024 7.680 7.730 7.390 7.700 59,371 -0.10(-1.28%)
Mar 04, 2024 7.790 7.890 7.575 7.800 42,789 +0.06(+0.78%)
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.