Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harte-Hanks (NQ: HHS )

7.100 +0.040 (+0.57%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.540 7.740 7.540 7.740 6,693 +0.10(+1.31%)
Jan 30, 2024 7.700 7.750 7.500 7.640 17,410 -0.10(-1.29%)
Jan 29, 2024 7.625 7.772 7.618 7.740 5,745 +0.02(+0.26%)
Jan 26, 2024 7.820 7.830 7.650 7.720 5,913 -0.03(-0.39%)
Jan 25, 2024 7.720 7.830 7.610 7.750 7,845 -0.09(-1.15%)
Jan 24, 2024 7.900 7.900 7.660 7.840 12,036 +0.11(+1.42%)
Jan 23, 2024 7.800 7.890 7.565 7.730 11,786 -0.01(-0.13%)
Jan 22, 2024 7.600 7.860 7.537 7.740 7,794 +0.09(+1.18%)
Jan 19, 2024 7.080 7.650 7.080 7.650 9,326 +0.06(+0.79%)
Jan 18, 2024 7.442 7.840 7.340 7.590 18,995 +0.11(+1.47%)
Jan 17, 2024 7.280 7.500 7.010 7.480 12,807 +0.17(+2.33%)
Jan 16, 2024 7.380 7.372 7.150 7.310 6,646 -0.07(-0.95%)
Jan 12, 2024 7.388 7.388 7.260 7.380 3,898 +0.14(+1.93%)
Jan 11, 2024 7.330 7.433 7.140 7.240 3,327 -0.02(-0.28%)
Jan 10, 2024 6.994 7.260 6.994 7.260 3,556 +0.05(+0.69%)
Jan 09, 2024 7.200 7.230 6.860 7.210 2,016 +0.02(+0.28%)
Jan 08, 2024 6.770 7.240 6.770 7.190 27,084 +0.08(+1.13%)
Jan 05, 2024 6.865 7.110 6.756 7.110 15,000 +0.06(+0.85%)
Jan 04, 2024 6.900 7.070 6.840 7.050 19,643 +0.03(+0.43%)
Jan 03, 2024 6.900 7.120 6.870 7.020 4,163 +0.03(+0.43%)
Jan 02, 2024 6.690 7.130 6.690 6.990 15,013 +0.20(+2.95%)
Dec 29, 2023 6.820 7.000 6.760 6.790 15,366 -0.04(-0.59%)
Dec 28, 2023 6.990 7.010 6.770 6.830 23,046 -0.10(-1.44%)
Dec 27, 2023 6.950 7.177 6.900 6.930 13,640 -0.11(-1.56%)
Dec 26, 2023 7.060 7.290 6.874 7.040 20,728 +0.03(+0.43%)
Dec 22, 2023 6.950 7.090 6.920 7.010 9,760 -0.04(-0.57%)
Dec 21, 2023 7.090 7.100 6.900 7.050 9,663 +0.05(+0.71%)
Dec 20, 2023 7.030 7.050 6.955 7.000 5,926 +0.01(+0.14%)
Dec 19, 2023 7.480 7.480 6.920 6.990 7,548 +0.01(+0.14%)
Dec 18, 2023 7.250 7.320 6.875 6.980 9,310 -0.22(-3.06%)
Dec 15, 2023 7.024 7.200 6.840 7.200 32,576 +0.34(+4.96%)
Dec 14, 2023 7.070 7.070 6.810 6.860 9,855 +0.03(+0.44%)
Dec 13, 2023 6.930 7.020 6.801 6.830 6,044 -0.10(-1.44%)
Dec 12, 2023 6.810 7.035 6.810 6.930 6,525 +0.03(+0.43%)
Dec 11, 2023 7.010 7.235 6.800 6.900 23,669 -0.12(-1.71%)
Dec 08, 2023 7.020 7.506 6.850 7.020 9,348 -0.03(-0.43%)
Dec 07, 2023 7.330 7.400 7.045 7.050 15,138 -0.39(-5.24%)
Dec 06, 2023 7.470 7.550 7.295 7.440 19,597 +0.04(+0.54%)
Dec 05, 2023 7.570 7.671 7.170 7.400 19,740 -0.11(-1.46%)
Dec 04, 2023 7.300 7.719 7.110 7.510 53,471 +0.21(+2.88%)
Dec 01, 2023 6.800 7.350 6.800 7.300 68,546 +0.49(+7.20%)
Nov 30, 2023 6.980 7.010 6.770 6.810 9,912 -0.10(-1.45%)
Nov 29, 2023 6.800 6.920 6.659 6.910 22,696 +0.30(+4.54%)
Nov 28, 2023 6.630 6.800 6.490 6.610 13,185 -0.08(-1.20%)
Nov 27, 2023 6.740 6.830 6.610 6.690 9,156 -0.03(-0.45%)
Nov 24, 2023 6.610 6.830 6.450 6.720 43,540 -0.01(-0.15%)
Nov 22, 2023 6.710 6.780 6.450 6.730 25,823 -0.09(-1.32%)
Nov 21, 2023 6.720 6.890 6.570 6.820 29,516 -0.04(-0.58%)
Nov 20, 2023 6.980 7.080 6.700 6.860 12,662 -0.20(-2.83%)
Nov 17, 2023 7.010 7.100 7.000 7.060 3,461 +0.01(+0.14%)
Nov 16, 2023 6.850 7.099 6.820 7.050 9,154 -0.00(-0.07%)
Nov 15, 2023 6.676 7.100 6.630 7.055 20,172 +0.07(+1.07%)
Nov 14, 2023 7.010 7.010 6.730 6.980 12,746 +0.13(+1.90%)
Nov 13, 2023 6.770 6.870 6.630 6.850 25,190 -0.05(-0.72%)
Nov 10, 2023 6.770 6.990 6.415 6.900 35,384 -0.18(-2.54%)
Nov 09, 2023 7.020 7.100 6.823 7.080 20,844 +0.06(+0.85%)
Nov 08, 2023 7.000 7.020 6.768 7.020 12,072 +0.02(+0.29%)
Nov 07, 2023 6.810 7.000 6.770 7.000 18,264 +0.06(+0.86%)
Nov 06, 2023 6.990 6.993 6.780 6.940 13,499 +0.00(+0.00%)
Nov 03, 2023 6.730 6.975 6.680 6.940 13,513 +0.20(+2.97%)
Nov 02, 2023 6.569 6.824 6.500 6.740 16,390 +0.19(+2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.