Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harte-Hanks
(NQ:
HHS
)
5.810
-0.120 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EST, Dec 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
48,463
+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
7.140
7.231
6.660
6.900
43,418
-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%)
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
.