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 )

7.110 +0.052 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2023 6.560 6.570 6.260 6.550 8,740 +0.02(+0.31%)
Oct 31, 2023 6.560 6.639 6.230 6.530 15,747 +0.02(+0.31%)
Oct 30, 2023 6.210 6.515 6.100 6.510 8,019 +0.37(+6.03%)
Oct 27, 2023 5.960 6.360 5.911 6.140 13,259 +0.10(+1.66%)
Oct 26, 2023 5.750 6.040 5.750 6.040 12,176 +0.02(+0.33%)
Oct 25, 2023 6.000 6.040 5.780 6.020 4,699 +0.04(+0.67%)
Oct 24, 2023 5.920 6.350 5.631 5.980 36,090 +0.08(+1.36%)
Oct 23, 2023 5.770 5.900 5.770 5.900 10,388 -0.01(-0.17%)
Oct 20, 2023 5.830 5.910 5.720 5.910 8,915 +0.09(+1.55%)
Oct 19, 2023 5.810 5.900 5.680 5.820 22,498 -0.05(-0.85%)
Oct 18, 2023 5.670 5.897 5.650 5.870 13,033 +0.10(+1.73%)
Oct 17, 2023 5.770 5.910 5.725 5.770 9,528 -0.05(-0.86%)
Oct 16, 2023 5.610 5.860 5.620 5.820 10,145 +0.08(+1.39%)
Oct 13, 2023 5.860 5.860 5.495 5.740 8,199 +0.10(+1.77%)
Oct 12, 2023 6.050 6.380 5.390 5.640 29,632 -0.48(-7.84%)
Oct 11, 2023 6.130 6.340 5.950 6.120 12,570 -0.01(-0.16%)
Oct 10, 2023 6.240 6.490 5.880 6.130 19,066 -0.20(-3.16%)
Oct 09, 2023 6.350 6.659 6.140 6.330 11,140 -0.17(-2.62%)
Oct 06, 2023 6.590 6.600 6.310 6.500 9,042 -0.01(-0.15%)
Oct 05, 2023 6.350 6.550 6.283 6.510 9,062 +0.06(+0.93%)
Oct 04, 2023 6.300 6.550 6.130 6.450 23,952 +0.05(+0.78%)
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%)
Aug 01, 2023 5.810 5.937 5.670 5.750 34,571 +0.00(+0.00%)
Jul 31, 2023 5.820 5.970 5.690 5.750 28,519 +0.04(+0.70%)
Jul 28, 2023 5.650 5.939 5.510 5.710 47,624 +0.11(+1.96%)
Jul 27, 2023 5.469 5.640 5.405 5.600 30,424 +0.24(+4.48%)
Jul 26, 2023 5.350 5.500 5.270 5.360 22,260 +0.01(+0.19%)
Jul 25, 2023 5.500 5.500 5.350 5.350 13,166 -0.14(-2.55%)
Jul 24, 2023 5.420 5.580 5.302 5.490 38,369 +0.02(+0.37%)
Jul 21, 2023 5.340 5.500 5.230 5.470 25,663 +0.14(+2.63%)
Jul 20, 2023 5.270 5.349 5.220 5.330 25,947 +0.00(+0.00%)
Jul 19, 2023 5.210 5.350 5.210 5.330 40,730 +0.04(+0.76%)
Jul 18, 2023 5.300 5.400 5.210 5.290 22,540 +0.06(+1.15%)
Jul 17, 2023 5.150 5.390 5.150 5.230 40,163 +0.04(+0.67%)
Jul 14, 2023 5.180 5.340 5.150 5.195 20,995 -0.04(-0.86%)
Jul 13, 2023 5.440 5.518 5.140 5.240 38,789 -0.18(-3.32%)
Jul 12, 2023 5.680 5.680 5.300 5.420 39,957 -0.18(-3.21%)
Jul 11, 2023 5.010 5.600 5.010 5.600 32,592 +0.48(+9.37%)
Jul 10, 2023 5.100 5.229 5.030 5.120 26,197 -0.09(-1.73%)
Jul 07, 2023 5.450 5.480 5.070 5.210 34,631 -0.19(-3.52%)
Jul 06, 2023 5.320 5.772 5.160 5.400 43,216 +0.14(+2.66%)
Jul 05, 2023 5.590 5.590 5.260 5.260 12,155 -0.27(-4.88%)
Jul 03, 2023 5.380 5.588 5.380 5.530 30,338 +0.05(+0.91%)
Jun 30, 2023 5.260 5.578 5.200 5.480 47,639 +0.29(+5.59%)
Jun 29, 2023 5.070 5.344 5.070 5.190 16,437 +0.07(+1.37%)
Jun 28, 2023 5.250 5.330 5.000 5.120 25,784 -0.20(-3.76%)
Jun 27, 2023 5.250 5.656 5.250 5.320 6,178 -0.03(-0.56%)
Jun 26, 2023 5.460 5.625 5.350 5.350 8,578 -0.19(-3.43%)
Jun 23, 2023 5.330 5.610 5.195 5.540 33,331 +0.03(+0.54%)
Jun 22, 2023 5.590 5.650 5.500 5.510 17,486 -0.19(-3.33%)
Jun 21, 2023 5.800 5.907 5.590 5.700 18,277 -0.21(-3.63%)
Jun 20, 2023 6.000 6.196 5.860 5.915 34,676 -0.18(-3.03%)
Jun 16, 2023 6.240 6.240 6.010 6.100 48,474 -0.22(-3.48%)
Jun 15, 2023 6.310 6.450 6.200 6.320 22,758 +0.49(+8.40%)
May 08, 2023 6.070 6.100 5.750 5.830 120,061 -0.24(-3.95%)
May 05, 2023 6.360 6.680 5.960 6.070 117,373 -0.36(-5.60%)
May 04, 2023 6.630 6.824 6.280 6.430 150,649 -0.09(-1.38%)
May 03, 2023 5.000 6.600 5.000 6.520 250,610 -1.98(-23.29%)
May 02, 2023 8.480 8.670 8.364 8.500 41,289 +0.09(+1.07%)
May 01, 2023 8.410 8.600 8.330 8.410 23,940 -0.03(-0.36%)
Apr 28, 2023 8.240 8.440 8.210 8.440 18,239 +0.30(+3.69%)
Apr 27, 2023 8.050 8.270 7.800 8.140 40,265 +0.14(+1.75%)
Apr 26, 2023 8.180 8.256 7.850 8.000 73,328 -0.36(-4.31%)
Apr 25, 2023 8.450 8.750 8.220 8.360 37,136 -0.11(-1.30%)
Apr 24, 2023 8.460 8.850 8.410 8.470 76,756 -0.07(-0.82%)
Apr 21, 2023 8.420 8.550 8.300 8.540 11,532 +0.06(+0.71%)
Apr 20, 2023 8.610 8.680 8.400 8.480 20,654 -0.25(-2.86%)
Apr 19, 2023 8.720 8.865 8.550 8.730 26,199 -0.03(-0.34%)
Apr 18, 2023 8.730 8.884 8.600 8.760 25,009 -0.04(-0.45%)
Apr 17, 2023 8.840 8.900 8.630 8.800 37,615 +0.09(+1.03%)
Apr 14, 2023 9.000 9.000 8.700 8.710 17,258 -0.39(-4.29%)
Apr 13, 2023 8.760 9.100 8.700 9.100 27,332 +0.33(+3.76%)
Apr 12, 2023 9.200 9.350 8.680 8.770 25,459 -0.20(-2.23%)
Apr 11, 2023 9.342 9.483 8.970 8.970 27,399 -0.25(-2.71%)
Apr 10, 2023 8.630 9.395 8.630 9.220 43,409 +0.59(+6.84%)
Apr 06, 2023 8.800 9.040 8.601 8.630 30,256 -0.37(-4.11%)
Apr 05, 2023 8.870 9.050 8.720 9.000 31,109 -0.23(-2.49%)
Apr 04, 2023 9.500 9.500 8.950 9.230 25,187 -0.17(-1.81%)
Apr 03, 2023 9.320 9.410 9.105 9.400 41,053 -0.01(-0.11%)
Mar 31, 2023 9.450 9.628 9.090 9.410 47,523 +0.01(+0.11%)
Mar 30, 2023 9.460 9.600 9.278 9.400 16,907 +0.06(+0.64%)
Mar 29, 2023 9.370 9.578 9.262 9.340 25,027 +0.06(+0.65%)
Mar 28, 2023 9.020 9.450 8.774 9.280 19,583 +0.31(+3.46%)
Mar 27, 2023 8.800 9.180 8.700 8.970 56,729 +0.06(+0.67%)
Mar 24, 2023 9.140 9.140 8.750 8.910 38,134 -0.39(-4.19%)
Mar 23, 2023 9.320 9.824 9.180 9.300 37,503 +0.01(+0.11%)
Mar 22, 2023 9.750 9.750 9.280 9.290 15,500 -0.37(-3.83%)
Mar 21, 2023 9.815 9.940 9.645 9.660 11,425 +0.15(+1.58%)
Mar 20, 2023 9.540 9.730 9.210 9.510 20,930 +0.01(+0.11%)
Mar 17, 2023 9.240 9.850 9.070 9.500 96,050 +0.22(+2.37%)
Mar 16, 2023 8.800 9.360 8.770 9.280 37,766 +0.45(+5.10%)
Mar 15, 2023 9.050 9.110 8.830 8.830 55,139 -0.45(-4.85%)
Mar 14, 2023 9.410 9.570 9.156 9.280 65,351 -0.11(-1.17%)
Mar 13, 2023 9.350 9.515 8.800 9.390 93,339 -0.24(-2.49%)
Mar 10, 2023 10.09 10.09 9.260 9.630 91,397 -0.57(-5.59%)
Mar 09, 2023 10.38 10.40 10.14 10.20 60,283 -0.09(-0.87%)
Mar 08, 2023 10.62 10.65 9.510 10.29 112,346 +0.09(+0.88%)
Mar 07, 2023 10.53 10.72 10.12 10.20 41,128 -0.20(-1.92%)
Mar 06, 2023 11.09 11.15 10.40 10.40 53,234 -0.55(-5.02%)
Mar 03, 2023 10.86 11.11 10.75 10.95 51,185 +0.17(+1.58%)
Mar 02, 2023 10.58 10.92 10.58 10.78 44,847 +0.18(+1.70%)
Mar 01, 2023 10.64 10.85 10.57 10.60 23,761 -0.02(-0.19%)
Feb 28, 2023 10.57 10.98 10.48 10.62 29,248 +0.02(+0.19%)
Feb 27, 2023 10.65 10.67 10.41 10.60 29,493 +0.06(+0.57%)
Feb 24, 2023 10.52 10.61 10.26 10.54 23,627 -0.14(-1.31%)
Feb 23, 2023 10.90 11.22 10.50 10.68 55,319 -0.13(-1.20%)
Feb 22, 2023 10.69 11.16 10.35 10.81 59,593 +0.46(+4.44%)
Feb 21, 2023 10.77 11.15 10.12 10.35 164,661 -0.77(-6.92%)
Feb 17, 2023 11.64 11.64 11.12 11.12 41,724 -0.48(-4.14%)
Feb 16, 2023 11.45 11.79 11.39 11.60 35,692 +0.08(+0.69%)
Feb 15, 2023 11.39 11.62 11.26 11.52 27,634 +0.15(+1.32%)
Feb 14, 2023 11.30 11.60 11.12 11.37 46,062 +0.02(+0.18%)
Feb 13, 2023 11.20 11.38 10.92 11.35 46,738 +0.47(+4.32%)
Feb 10, 2023 10.88 11.05 10.88 10.88 25,297 -0.22(-1.98%)
Feb 09, 2023 11.40 11.45 10.98 11.10 42,853 +0.00(+0.00%)
Feb 08, 2023 10.94 11.29 10.85 11.10 66,395 -0.02(-0.18%)
Feb 07, 2023 11.13 11.43 10.89 11.12 83,519 -0.03(-0.27%)
Feb 06, 2023 11.20 11.42 10.80 11.15 153,115 -0.32(-2.79%)
Feb 03, 2023 12.20 12.27 11.40 11.47 100,459 -0.63(-5.21%)
Feb 02, 2023 12.07 12.39 12.01 12.10 59,311 +0.09(+0.75%)
Feb 01, 2023 12.15 12.25 11.80 12.01 49,581 -0.46(-3.69%)
Jan 31, 2023 12.13 12.64 12.06 12.47 38,819 +0.33(+2.72%)
Jan 30, 2023 11.87 12.26 11.60 12.14 50,861 +0.27(+2.27%)
Jan 27, 2023 11.97 12.47 11.87 11.87 61,780 -0.31(-2.55%)
Jan 26, 2023 11.94 12.18 11.34 12.18 111,447 +0.56(+4.82%)
Jan 25, 2023 12.31 12.51 11.58 11.62 82,541 -0.69(-5.61%)
Jan 24, 2023 13.70 13.70 12.28 12.31 105,960 -1.42(-10.34%)
Jan 23, 2023 13.38 14.02 13.32 13.73 63,373 +0.32(+2.39%)
Jan 20, 2023 12.86 13.41 12.48 13.41 46,510 +0.92(+7.37%)
Jan 19, 2023 13.00 13.00 12.39 12.49 28,726 -0.55(-4.22%)
Jan 18, 2023 13.70 13.88 13.00 13.04 42,944 -0.60(-4.40%)
Jan 17, 2023 13.59 14.24 13.50 13.64 53,927 +0.09(+0.66%)
Jan 13, 2023 13.35 13.98 13.35 13.55 62,650 +0.20(+1.50%)
Jan 12, 2023 12.84 13.65 12.82 13.35 54,428 +0.70(+5.53%)
Jan 11, 2023 12.47 12.74 12.46 12.65 31,038 +0.23(+1.85%)
Jan 10, 2023 12.36 12.59 12.30 12.42 38,883 +0.00(+0.00%)
Jan 09, 2023 12.36 12.65 12.17 12.42 39,599 +0.31(+2.56%)
Jan 06, 2023 11.94 12.38 11.76 12.11 43,131 +0.38(+3.24%)
Jan 05, 2023 12.08 12.19 11.65 11.73 50,112 -0.34(-2.82%)
Jan 04, 2023 11.77 12.32 11.52 12.07 42,897 +0.59(+5.14%)
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.
 
 
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.