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)

4.750 +0.193 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 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 23, 2025 4.600 4.750 4.472 4.750 5,078 +0.19(+4.24%)
May 22, 2025 4.650 4.698 4.557 4.557 1,865 +0.03(+0.59%)
May 21, 2025 4.486 4.780 4.486 4.530 6,271 -0.25(-5.23%)
May 20, 2025 4.460 4.780 4.460 4.780 1,823 +0.06(+1.27%)
May 19, 2025 4.520 4.720 4.460 4.720 2,946 +0.20(+4.42%)
May 16, 2025 4.470 4.800 4.412 4.520 6,418 -0.08(-1.74%)
May 15, 2025 4.480 4.923 4.400 4.600 4,194 +0.00(+0.00%)
May 14, 2025 4.600 4.779 4.600 4.600 1,807 +0.00(+0.00%)
May 13, 2025 4.600 4.674 4.440 4.600 4,053 +0.10(+2.22%)
May 12, 2025 4.580 5.060 4.500 4.500 76,468 -0.02(-0.44%)
May 09, 2025 4.509 4.630 4.355 4.520 4,097 +0.07(+1.57%)
May 08, 2025 4.640 4.665 4.450 4.450 7,530 -0.36(-7.47%)
May 07, 2025 4.810 4.810 4.430 4.809 6,004 +0.38(+8.56%)
May 06, 2025 4.670 4.670 4.430 4.430 781 -0.40(-8.28%)
May 05, 2025 4.750 5.028 4.750 4.830 1,827 -0.17(-3.40%)
May 02, 2025 4.800 5.086 4.800 5.000 7,386 +0.03(+0.60%)
May 01, 2025 4.920 5.070 4.770 4.970 31,534 -0.03(-0.60%)
Apr 30, 2025 4.910 5.150 4.910 5.000 9,644 +0.02(+0.40%)
Apr 29, 2025 4.960 5.140 4.640 4.980 47,549 +0.21(+4.40%)
Apr 28, 2025 4.560 5.020 4.500 4.770 111,607 +0.12(+2.58%)
Apr 25, 2025 4.690 4.870 4.469 4.650 75,103 +0.22(+4.95%)
Apr 24, 2025 4.746 4.746 4.431 4.431 937 -0.30(-6.33%)
Apr 23, 2025 4.630 4.800 4.325 4.730 52,926 +0.20(+4.42%)
Apr 22, 2025 4.460 4.600 4.330 4.530 12,501 +0.08(+1.80%)
Apr 21, 2025 4.680 4.680 4.400 4.450 2,711 -0.21(-4.51%)
Apr 17, 2025 4.400 4.690 4.400 4.660 6,135 +0.00(+0.00%)
Apr 16, 2025 4.297 4.660 4.297 4.660 6,732 +0.06(+1.30%)
Apr 15, 2025 4.550 4.680 4.442 4.600 5,641 -0.06(-1.29%)
Apr 14, 2025 4.718 4.718 4.420 4.660 9,453 +0.06(+1.30%)
Apr 11, 2025 4.300 4.606 4.300 4.600 5,780 +0.22(+5.02%)
Apr 10, 2025 4.510 4.690 4.273 4.380 6,261 -0.27(-5.81%)
Apr 09, 2025 4.330 4.770 4.320 4.650 19,928 +0.30(+6.90%)
Apr 08, 2025 4.480 4.720 4.350 4.350 5,731 -0.18(-3.97%)
Apr 07, 2025 4.649 4.649 4.313 4.530 31,772 -0.26(-5.34%)
Apr 04, 2025 4.630 4.800 4.529 4.786 3,019 -0.12(-2.53%)
Apr 03, 2025 4.760 5.090 4.590 4.910 31,316 +0.06(+1.24%)
Apr 02, 2025 4.550 4.950 4.300 4.850 21,446 +0.26(+5.66%)
Apr 01, 2025 4.720 4.890 4.540 4.590 12,760 -0.21(-4.37%)
Mar 31, 2025 4.870 5.020 4.462 4.800 21,839 +0.13(+2.78%)
Mar 28, 2025 4.590 5.270 4.524 4.670 168,138 -0.08(-1.68%)
Mar 27, 2025 4.680 4.860 4.437 4.750 4,546 +0.10(+2.15%)
Mar 26, 2025 4.654 4.892 4.400 4.650 13,822 +0.18(+4.03%)
Mar 25, 2025 4.370 4.881 4.370 4.470 3,504 -0.23(-4.89%)
Mar 24, 2025 4.890 5.050 4.700 4.700 5,762 -0.08(-1.67%)
Mar 21, 2025 4.530 4.900 4.440 4.780 30,219 +0.16(+3.46%)
Mar 20, 2025 4.650 4.683 4.285 4.620 34,686 +0.07(+1.54%)
Mar 19, 2025 4.400 4.686 4.270 4.550 12,370 +0.03(+0.66%)
Mar 18, 2025 4.420 5.080 4.330 4.520 26,345 +0.16(+3.67%)
Mar 17, 2025 4.940 5.050 4.300 4.360 68,980 -0.62(-12.45%)
Mar 14, 2025 4.980 5.130 4.970 4.980 30,768 -0.10(-2.05%)
Mar 13, 2025 5.030 5.084 4.970 5.084 1,800 -0.10(-1.85%)
Mar 12, 2025 4.860 5.190 4.860 5.180 29,852 +0.25(+5.07%)
Mar 11, 2025 4.800 5.120 4.800 4.930 14,429 -0.10(-1.99%)
Mar 10, 2025 5.020 5.117 4.756 5.030 14,844 -0.04(-0.79%)
Mar 07, 2025 4.665 5.090 4.665 5.070 6,146 -0.06(-1.17%)
Mar 06, 2025 5.060 5.130 5.010 5.130 14,252 +0.02(+0.39%)
Mar 05, 2025 5.030 5.150 4.961 5.110 15,100 -0.02(-0.39%)
Mar 04, 2025 4.920 5.130 4.790 5.130 18,827 +0.12(+2.40%)
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 Of Service.