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 )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.330 5.450 5.190 5.260 23,080 +0.00(+0.00%)
Feb 13, 2025 5.400 5.450 5.260 5.260 6,768 -0.17(-3.13%)
Feb 12, 2025 5.490 5.500 5.262 5.430 7,896 +0.02(+0.37%)
Feb 11, 2025 5.510 5.510 5.405 5.410 6,654 -0.07(-1.28%)
Feb 10, 2025 5.460 5.540 5.420 5.480 17,529 +0.07(+1.29%)
Feb 07, 2025 5.450 5.450 5.410 5.410 1,287 -0.04(-0.73%)
Feb 06, 2025 5.410 5.460 5.310 5.450 10,753 +0.01(+0.18%)
Feb 05, 2025 5.450 5.460 5.320 5.440 13,702 +0.06(+1.12%)
Feb 04, 2025 5.250 5.447 5.143 5.380 43,661 +0.18(+3.46%)
Feb 03, 2025 5.260 5.426 5.100 5.200 21,809 -0.19(-3.53%)
Jan 31, 2025 5.330 5.480 5.330 5.390 54,950 +0.17(+3.26%)
Jan 30, 2025 5.330 5.400 5.220 5.220 35,402 -0.09(-1.69%)
Jan 29, 2025 5.290 5.385 5.240 5.310 20,861 +0.14(+2.71%)
Jan 28, 2025 5.320 5.320 5.030 5.170 22,742 -0.17(-3.09%)
Jan 27, 2025 5.260 5.400 5.260 5.335 9,506 +0.03(+0.47%)
Jan 24, 2025 5.258 5.440 5.150 5.310 11,714 -0.04(-0.75%)
Jan 23, 2025 5.250 5.396 5.220 5.350 16,444 +0.11(+2.10%)
Jan 22, 2025 5.200 5.250 5.090 5.240 23,819 +0.06(+1.16%)
Jan 21, 2025 5.200 5.200 5.020 5.180 42,491 -0.01(-0.19%)
Jan 17, 2025 5.010 5.200 4.850 5.190 20,345 +0.17(+3.39%)
Jan 16, 2025 5.090 5.163 5.020 5.020 18,285 -0.14(-2.71%)
Jan 15, 2025 5.010 5.200 5.010 5.160 15,674 +0.11(+2.18%)
Jan 14, 2025 5.110 5.130 5.000 5.050 9,655 -0.08(-1.56%)
Jan 13, 2025 5.070 5.298 5.000 5.130 31,037 -0.07(-1.35%)
Jan 10, 2025 5.330 5.330 5.085 5.200 33,936 -0.08(-1.52%)
Jan 08, 2025 5.180 5.330 5.160 5.280 33,176 +0.12(+2.33%)
Jan 07, 2025 5.150 5.354 5.040 5.160 52,339 -0.15(-2.82%)
Jan 06, 2025 5.460 5.460 5.120 5.310 30,140 -0.06(-1.12%)
Jan 03, 2025 5.220 5.400 5.200 5.370 12,988 +0.27(+5.29%)
Jan 02, 2025 5.220 5.283 5.020 5.100 14,143 -0.05(-0.97%)
Dec 31, 2024 5.150 0 -0.07(-1.34%)
Dec 30, 2024 5.385 5.440 4.970 5.220 71,579 -0.16(-2.97%)
Dec 27, 2024 5.590 5.590 5.250 5.380 12,870 +0.00(+0.00%)
Dec 26, 2024 5.360 5.500 5.300 5.380 13,538 +0.08(+1.51%)
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%)
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.