Skip to main content

Harte-Hanks (NQ: HHS )

6.400 -0.250 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 6.760 6.931 6.141 6.400 13,404 -0.25(-3.76%)
Oct 02, 2023 6.867 6.908 6.370 6.650 14,700 +0.14(+2.15%)
Sep 29, 2023 6.330 6.620 6.120 6.510 37,943 +0.16(+2.52%)
Sep 28, 2023 6.250 6.360 6.120 6.350 17,007 +0.10(+1.60%)
Sep 27, 2023 6.281 6.320 6.115 6.250 5,812 +0.09(+1.46%)
Sep 26, 2023 6.250 6.350 6.020 6.160 16,319 -0.06(-0.96%)
Sep 25, 2023 6.070 6.240 6.042 6.220 11,268 +0.04(+0.65%)
Sep 22, 2023 6.160 6.290 6.000 6.180 8,951 +0.05(+0.82%)
Sep 21, 2023 6.090 6.220 5.900 6.130 37,341 -0.07(-1.13%)
Sep 20, 2023 6.180 6.320 6.090 6.200 8,105 -0.06(-0.96%)
Sep 19, 2023 6.200 6.341 6.120 6.260 9,456 +0.11(+1.79%)
Sep 18, 2023 6.250 6.250 6.000 6.150 27,755 -0.07(-1.13%)
Sep 15, 2023 6.290 6.344 6.120 6.220 37,442 -0.08(-1.27%)
Sep 14, 2023 6.260 6.300 6.190 6.300 39,703 +0.00(+0.00%)
Sep 13, 2023 6.240 6.300 6.160 6.300 11,172 +0.06(+0.96%)
Sep 12, 2023 5.990 6.353 5.895 6.240 28,669 +0.16(+2.63%)
Sep 11, 2023 6.170 6.170 5.960 6.080 17,822 -0.12(-1.94%)
Sep 08, 2023 6.090 6.360 6.054 6.200 23,136 +0.01(+0.16%)
Sep 07, 2023 6.340 6.471 6.000 6.190 16,726 -0.11(-1.75%)
Sep 06, 2023 6.380 6.453 6.200 6.300 16,426 -0.06(-0.94%)
Sep 05, 2023 6.280 6.473 6.216 6.360 16,567 -0.06(-0.93%)
Sep 01, 2023 6.390 6.471 6.280 6.420 11,455 -0.04(-0.62%)
Aug 31, 2023 6.280 6.490 6.280 6.460 28,265 +0.19(+3.03%)
Aug 30, 2023 6.170 6.570 6.150 6.270 34,187 +0.03(+0.48%)
Aug 29, 2023 6.180 6.440 6.150 6.240 29,487 +0.04(+0.65%)
Aug 28, 2023 6.420 6.600 6.070 6.200 34,128 -0.26(-4.02%)
Aug 25, 2023 6.380 6.704 6.230 6.460 58,724 +0.07(+1.10%)
Aug 24, 2023 6.300 6.653 6.190 6.390 26,398 +0.02(+0.31%)
Aug 23, 2023 6.090 6.670 5.995 6.370 31,195 +0.23(+3.67%)
Aug 22, 2023 6.040 6.310 6.030 6.144 13,139 +0.11(+1.90%)
Aug 21, 2023 5.700 6.250 5.690 6.030 34,945 +0.31(+5.42%)
Aug 18, 2023 5.380 5.764 5.262 5.720 25,082 +0.17(+3.06%)
Aug 17, 2023 5.440 5.854 5.410 5.550 36,519 +0.18(+3.35%)
Aug 16, 2023 5.400 5.430 5.150 5.370 67,891 -0.05(-0.92%)
Aug 15, 2023 5.720 5.730 5.310 5.420 28,425 -0.17(-3.04%)
Aug 14, 2023 5.600 5.712 5.330 5.590 37,589 -0.10(-1.76%)
Aug 11, 2023 5.755 5.861 5.510 5.690 42,968 -0.05(-0.87%)
Aug 10, 2023 5.790 5.820 5.710 5.740 22,038 +0.01(+0.17%)
Aug 09, 2023 5.810 5.880 5.620 5.730 13,385 -0.13(-2.22%)
Aug 08, 2023 5.910 5.912 5.795 5.860 12,457 +0.00(+0.00%)
Aug 07, 2023 5.910 5.910 5.700 5.860 17,731 +0.00(+0.00%)
Aug 04, 2023 5.906 5.906 5.700 5.860 8,942 +0.05(+0.86%)
Aug 03, 2023 5.630 5.930 5.585 5.810 27,520 +0.11(+1.93%)
Aug 02, 2023 5.750 5.875 5.650 5.700 23,716 -0.05(-0.87%)
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.