Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte Hanks, Inc. - Common Stock (NQ: HHS )

5.300 -0.060 (-1.12%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.350 5.415 5.260 5.300 6,395 -0.06(-1.12%)
Dec 23, 2024 5.370 5.489 5.350 5.360 9,215 -0.05(-0.92%)
Dec 20, 2024 5.330 5.420 5.310 5.410 31,927 +0.00(+0.00%)
Dec 19, 2024 5.350 5.515 5.350 5.410 3,670 +0.03(+0.56%)
Dec 18, 2024 5.560 5.700 5.370 5.380 25,461 -0.16(-2.89%)
Dec 17, 2024 5.810 5.886 5.520 5.540 10,882 -0.27(-4.65%)
Dec 16, 2024 5.755 5.891 5.755 5.810 12,533 +0.01(+0.17%)
Dec 13, 2024 5.805 5.859 5.730 5.800 10,136 -0.05(-0.85%)
Dec 12, 2024 5.740 5.921 5.740 5.850 11,839 +0.10(+1.74%)
Dec 11, 2024 5.980 5.980 5.550 5.750 31,299 -0.11(-1.88%)
Dec 10, 2024 5.760 5.860 5.625 5.860 13,855 +0.05(+0.86%)
Dec 09, 2024 5.920 6.001 5.760 5.810 28,188 -0.12(-2.02%)
Dec 06, 2024 5.880 6.200 5.840 5.930 32,500 +0.04(+0.68%)
Dec 05, 2024 5.780 5.921 5.650 5.890 48,263 +0.12(+2.08%)
Dec 04, 2024 5.400 5.770 5.400 5.770 63,433 +0.37(+6.85%)
Dec 03, 2024 5.520 5.731 5.308 5.400 35,858 -0.16(-2.88%)
Dec 02, 2024 5.540 5.750 5.520 5.560 18,148 -0.28(-4.79%)
Nov 29, 2024 5.795 5.977 5.700 5.840 7,307 +0.11(+1.92%)
Nov 27, 2024 5.620 5.800 5.600 5.730 9,824 +0.00(+0.00%)
Nov 26, 2024 5.860 5.960 5.690 5.730 18,361 -0.18(-3.05%)
Nov 25, 2024 5.809 6.085 5.809 5.910 26,082 +0.04(+0.60%)
Nov 22, 2024 5.700 5.928 5.490 5.875 40,615 +0.22(+3.98%)
Nov 21, 2024 5.760 5.900 5.590 5.650 14,204 -0.13(-2.25%)
Nov 20, 2024 6.089 6.089 5.570 5.780 36,120 -0.26(-4.30%)
Nov 19, 2024 6.400 6.431 6.040 6.040 19,650 -0.32(-5.03%)
Nov 18, 2024 6.500 6.689 6.300 6.360 31,587 -0.04(-0.63%)
Nov 15, 2024 6.650 6.650 6.300 6.400 20,786 -0.65(-9.22%)
Nov 14, 2024 6.830 7.220 6.600 7.050 18,184 +0.31(+4.60%)
Nov 13, 2024 6.800 6.968 6.740 6.740 9,757 -0.10(-1.46%)
Nov 12, 2024 6.866 6.956 6.750 6.840 25,861 -0.07(-1.01%)
Nov 11, 2024 6.960 7.255 6.910 6.910 32,337 -0.07(-1.00%)
Nov 08, 2024 7.050 7.050 6.900 6.980 13,029 +0.00(+0.00%)
Nov 07, 2024 7.060 7.100 6.980 6.980 10,347 -0.17(-2.38%)
Nov 06, 2024 7.090 7.446 7.030 7.150 27,542 +0.18(+2.58%)
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 7.145 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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.