Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Harte-Hanks (NQ: HHS )

7.540 +0.190 (+2.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.350	7.664	7.240	7.540	34,604	+0.19(+2.59%)
Aug 22, 2024	7.440	7.490	7.185	7.350	25,409	-0.08(-1.01%)
Aug 21, 2024	7.480	7.480	7.337	7.425	22,041	-0.00(-0.07%)
Aug 20, 2024	7.350	7.500	7.265	7.430	21,505	+0.08(+1.09%)
Aug 19, 2024	7.360	7.400	7.120	7.350	32,751	-0.01(-0.14%)
Aug 16, 2024	7.350	7.440	7.320	7.360	12,487	+0.01(+0.14%)
Aug 15, 2024	7.020	7.390	7.020	7.350	62,925	+0.34(+4.85%)
Aug 14, 2024	7.240	7.370	6.970	7.010	39,672	-0.28(-3.84%)
Aug 13, 2024	6.830	7.320	6.830	7.290	88,023	+0.47(+6.89%)
Aug 12, 2024	7.050	7.160	6.550	6.820	108,794	-0.35(-4.88%)
Aug 09, 2024	8.000	8.000	7.030	7.170	58,096	-1.04(-12.67%)
Aug 08, 2024	8.180	8.280	8.070	8.210	54,649	+0.03(+0.37%)
Aug 07, 2024	8.230	8.390	8.127	8.180	20,270	+0.01(+0.12%)
Aug 06, 2024	7.870	8.360	7.870	8.170	18,067	+0.25(+3.16%)
Aug 05, 2024	8.110	8.290	7.610	7.920	47,866	-0.46(-5.49%)
Aug 02, 2024	8.400	8.420	8.139	8.380	37,849	-0.03(-0.36%)
Aug 01, 2024	8.440	8.440	8.230	8.410	24,651	-0.03(-0.36%)
Jul 31, 2024	8.460	8.470	8.320	8.440	18,539	+0.02(+0.24%)
Jul 30, 2024	8.450	8.460	8.360	8.420	17,698	+0.02(+0.24%)
Jul 29, 2024	8.410	8.490	8.300	8.400	22,285	-0.08(-0.94%)
Jul 26, 2024	8.350	8.480	8.345	8.480	22,349	+0.20(+2.42%)
Jul 25, 2024	8.340	8.400	8.245	8.280	19,779	-0.07(-0.84%)
Jul 24, 2024	8.320	8.400	8.260	8.350	39,742	+0.02(+0.24%)
Jul 23, 2024	8.310	8.350	8.193	8.330	23,110	+0.04(+0.48%)
Jul 22, 2024	8.360	8.360	8.207	8.290	49,460	-0.05(-0.60%)
Jul 19, 2024	8.260	8.340	8.180	8.340	56,847	+0.08(+0.97%)
Jul 18, 2024	8.400	8.400	8.160	8.260	27,488	-0.12(-1.43%)
Jul 17, 2024	8.370	8.520	8.240	8.380	36,016	-0.04(-0.48%)
Jul 16, 2024	8.250	8.460	8.210	8.420	83,941	+0.21(+2.56%)
Jul 15, 2024	8.270	8.420	8.133	8.210	118,084	-0.20(-2.38%)
Jul 12, 2024	8.340	8.430	8.293	8.410	44,653	+0.06(+0.72%)
Jul 11, 2024	8.420	8.440	8.250	8.350	81,061	-0.07(-0.83%)
Jul 10, 2024	8.640	8.804	8.330	8.420	46,927	-0.19(-2.21%)
Jul 09, 2024	8.810	8.820	8.500	8.610	43,467	-0.14(-1.60%)
Jul 08, 2024	8.730	8.850	8.610	8.750	90,236	+0.03(+0.34%)
Jul 05, 2024	8.760	8.780	8.550	8.720	26,397	-0.07(-0.80%)
Jul 03, 2024	8.740	8.870	8.600	8.790	64,021	+0.14(+1.62%)
Jul 02, 2024	8.340	8.750	8.270	8.650	84,732	+0.40(+4.85%)
Jul 01, 2024	8.440	8.490	8.100	8.250	97,458	+0.13(+1.60%)
Jun 28, 2024	7.940	8.212	7.890	8.120	145,270	+0.18(+2.27%)
Jun 27, 2024	7.540	8.000	7.480	7.940	91,472	+0.48(+6.43%)
Jun 26, 2024	7.520	7.660	7.390	7.460	17,408	-0.13(-1.71%)
Jun 25, 2024	7.600	7.620	7.500	7.590	14,625	+0.00(+0.00%)
Jun 24, 2024	7.660	7.760	7.500	7.590	24,929	-0.13(-1.68%)
Jun 21, 2024	7.820	7.849	7.550	7.720	30,465	-0.12(-1.53%)
Jun 20, 2024	7.830	7.880	7.750	7.840	22,674	+0.04(+0.51%)
Jun 18, 2024	7.570	7.900	7.570	7.800	53,811	+0.16(+2.09%)
Jun 17, 2024	7.770	7.798	7.510	7.640	56,983	-0.13(-1.67%)
Jun 14, 2024	7.590	7.800	7.540	7.770	126,829	+0.25(+3.32%)
Jun 13, 2024	7.440	7.600	7.430	7.520	33,953	+0.00(+0.00%)
Jun 12, 2024	7.590	7.672	7.380	7.520	27,611	-0.05(-0.66%)
Jun 11, 2024	7.440	7.690	7.320	7.570	62,736	+0.17(+2.30%)
Jun 10, 2024	7.290	7.480	7.240	7.400	44,796	+0.07(+0.95%)
Jun 07, 2024	7.350	7.374	7.196	7.330	14,342	+0.03(+0.41%)
Jun 06, 2024	7.280	7.378	7.130	7.300	15,738	-0.04(-0.54%)
Jun 05, 2024	7.300	7.349	7.170	7.340	38,917	+0.04(+0.55%)
Jun 04, 2024	7.361	7.361	7.190	7.300	9,140	+0.01(+0.14%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Harte-Hanks (NQ: HHS )

Historical Prices