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

Harte-Hanks (OP: HRTH )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 6.650 6.650 5.850 6.600 2,567 +0.10(+1.54%)
May 27, 2021 6.400 7.000 6.300 6.500 2,652 +0.10(+1.56%)
May 26, 2021 6.150 6.420 5.530 6.400 8,907 +0.29(+4.75%)
May 25, 2021 6.150 6.150 6.000 6.110 4,035 +0.01(+0.16%)
May 24, 2021 6.000 6.200 5.980 6.100 50,380 +0.12(+2.01%)
May 21, 2021 5.850 6.700 5.800 5.980 55,431 +0.14(+2.40%)
May 20, 2021 5.570 5.900 5.500 5.840 11,698 +0.27(+4.78%)
May 19, 2021 5.750 5.750 5.574 5.574 17,265 +0.07(+1.34%)
May 18, 2021 5.250 5.780 5.250 5.500 41,096 +0.25(+4.76%)
May 17, 2021 5.250 5.500 5.250 5.250 9,052 -0.25(-4.55%)
May 14, 2021 5.330 5.750 5.010 5.500 26,948 +0.55(+11.11%)
May 13, 2021 4.310 5.200 4.310 4.950 1,509 -0.11(-2.17%)
May 12, 2021 5.050 5.060 5.050 5.060 247 +0.01(+0.20%)
May 11, 2021 4.900 5.050 4.430 5.050 2,918 -0.11(-2.13%)
May 05, 2021 5.160 5.160 5.160 115 -0.04(-0.77%)
May 04, 2021 5.275 5.275 5.200 5.200 722 +0.00(+0.00%)
May 03, 2021 5.100 5.350 4.774 5.200 2,402 -0.01(-0.19%)
Apr 30, 2021 5.185 5.320 5.140 5.210 41,800 +0.06(+1.17%)
Apr 29, 2021 4.700 5.230 4.700 5.150 50,468 +0.46(+9.81%)
Apr 28, 2021 4.487 4.690 4.487 4.690 2,016 +0.00(+0.00%)
Apr 27, 2021 4.700 4.700 4.690 4.690 1,931 +0.14(+3.08%)
Apr 26, 2021 4.600 4.700 4.550 4.550 4,036 -0.05(-1.09%)
Apr 23, 2021 4.600 4.600 4.600 4.600 100 -0.10(-2.13%)
Apr 22, 2021 4.700 4.820 4.250 4.700 6,171 +0.01(+0.21%)
Apr 21, 2021 4.200 4.890 4.200 4.690 81,274 +0.56(+13.56%)
Apr 20, 2021 4.220 4.220 4.010 4.130 3,024 +0.13(+3.25%)
Apr 19, 2021 4.190 4.537 4.000 4.000 5,450 +0.15(+3.90%)
Apr 16, 2021 4.540 4.540 3.850 3.850 4,700 -0.69(-15.20%)
Apr 15, 2021 4.540 4.540 4.540 16 +0.00(+0.00%)
Apr 14, 2021 4.545 4.545 4.540 4.540 2,040 +0.00(+0.00%)
Apr 13, 2021 4.540 4.540 4.400 4.540 1,132 +0.00(+0.00%)
Apr 12, 2021 4.400 4.540 4.275 4.540 2,910 +0.07(+1.57%)
Apr 09, 2021 4.350 4.550 4.350 4.470 800 +0.12(+2.76%)
Apr 08, 2021 4.350 4.350 4.350 4.350 100 +0.05(+1.16%)
Apr 07, 2021 4.350 4.350 4.150 4.300 2,207 -0.10(-2.27%)
Apr 06, 2021 4.200 4.400 4.150 4.400 1,666 +0.02(+0.46%)
Apr 05, 2021 4.400 4.400 4.150 4.380 5,206 -0.02(-0.45%)
Apr 01, 2021 4.300 4.400 4.150 4.400 1,900 +0.05(+1.15%)
Mar 31, 2021 4.300 4.390 4.300 4.350 5,512 +0.02(+0.46%)
Mar 30, 2021 3.850 4.330 3.800 4.330 601 -0.02(-0.46%)
Mar 29, 2021 4.350 4.350 4.350 4.350 2,556 +0.05(+1.16%)
Mar 26, 2021 4.400 4.400 4.300 4.300 5,400 -0.10(-2.27%)
Mar 25, 2021 4.150 4.850 4.100 4.400 8,821 -0.18(-3.93%)
Mar 24, 2021 4.580 4.580 4.580 99 +0.00(+0.00%)
Mar 23, 2021 4.580 4.580 4.580 4.580 109 +0.03(+0.66%)
Mar 22, 2021 3.980 4.900 3.960 4.550 4,867 +0.37(+8.85%)
Mar 19, 2021 4.150 4.200 4.100 4.180 4,000 -0.22(-5.00%)
Mar 18, 2021 4.370 4.450 4.082 4.400 6,030 +0.05(+1.15%)
Mar 17, 2021 4.200 4.350 4.060 4.350 2,655 +0.04(+0.93%)
Mar 16, 2021 4.380 4.380 4.260 4.310 3,940 +0.00(+0.00%)
Mar 15, 2021 4.180 4.310 4.180 4.310 1,002 +0.11(+2.62%)
Mar 12, 2021 3.760 4.200 3.760 4.200 1,000 -0.06(-1.52%)
Mar 11, 2021 4.150 4.300 4.150 4.265 3,263 +0.11(+2.77%)
Mar 10, 2021 3.949 4.150 3.900 4.150 3,739 +0.16(+4.01%)
Mar 09, 2021 3.850 4.100 3.620 3.990 3,151 +0.14(+3.56%)
Mar 08, 2021 3.734 3.970 3.530 3.853 1,697 -0.10(-2.46%)
Mar 05, 2021 3.560 4.050 3.400 3.950 8,600 -0.23(-5.50%)
Mar 04, 2021 4.043 4.180 3.800 4.180 676 -0.02(-0.48%)
Mar 03, 2021 3.600 4.280 3.600 4.200 3,335 +0.38(+9.95%)
Mar 02, 2021 3.840 3.974 3.820 3.820 549 -0.28(-6.83%)
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.