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:

Harte-Hanks (NQ: HHS )

7.720 -0.120 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 7.390 7.400 7.265 7.290 17,292 -0.04(-0.55%)
May 31, 2024 7.290 7.391 7.280 7.330 44,781 -0.06(-0.81%)
May 30, 2024 7.300 7.416 7.300 7.390 11,247 +0.00(+0.00%)
May 29, 2024 7.310 7.425 7.290 7.390 16,107 -0.02(-0.27%)
May 28, 2024 7.440 7.470 7.350 7.410 28,638 +0.02(+0.27%)
May 24, 2024 7.440 7.490 7.365 7.390 22,426 -0.08(-1.07%)
May 23, 2024 7.620 7.620 7.390 7.470 31,577 -0.07(-0.93%)
May 22, 2024 7.440 7.650 7.311 7.540 34,184 +0.17(+2.31%)
May 21, 2024 7.700 7.700 7.261 7.370 47,767 -0.33(-4.29%)
May 20, 2024 7.610 7.795 7.600 7.700 85,965 +0.12(+1.58%)
May 17, 2024 7.440 7.610 7.410 7.580 64,891 +0.12(+1.61%)
May 16, 2024 7.400 7.590 7.340 7.460 148,790 +0.24(+3.32%)
May 15, 2024 7.200 7.220 7.060 7.220 221,140 +0.15(+2.12%)
May 14, 2024 7.070 7.090 6.980 7.070 66,363 +0.00(+0.00%)
May 13, 2024 7.200 7.200 6.990 7.070 43,163 +0.08(+1.14%)
May 10, 2024 7.160 7.173 6.760 6.990 16,379 -0.10(-1.41%)
May 09, 2024 7.100 7.235 6.980 7.090 80,484 -0.03(-0.42%)
May 08, 2024 7.010 7.140 7.010 7.120 6,718 +0.11(+1.57%)
May 07, 2024 7.030 7.110 7.000 7.010 10,596 -0.06(-0.85%)
May 06, 2024 7.110 7.170 7.070 7.070 19,740 -0.04(-0.56%)
May 03, 2024 7.090 7.170 6.970 7.110 17,027 +0.05(+0.74%)
May 02, 2024 7.023 7.100 7.023 7.058 1,605 -0.00(-0.03%)
May 01, 2024 7.060 7.100 7.040 7.060 5,383 -0.03(-0.42%)
Apr 30, 2024 7.170 7.170 7.030 7.090 6,889 -0.07(-0.98%)
Apr 29, 2024 7.150 7.200 7.050 7.160 9,458 +0.01(+0.14%)
Apr 26, 2024 6.972 7.160 6.972 7.150 40,088 +0.17(+2.44%)
Apr 25, 2024 6.930 7.000 6.930 6.980 2,262 +0.00(+0.00%)
Apr 24, 2024 6.930 7.070 6.930 6.980 9,888 -0.03(-0.43%)
Apr 23, 2024 6.980 7.040 6.920 7.010 4,891 -0.04(-0.57%)
Apr 22, 2024 6.920 7.050 6.910 7.050 18,174 +0.06(+0.86%)
Apr 19, 2024 6.939 7.095 6.920 6.990 6,788 -0.06(-0.85%)
Apr 18, 2024 7.050 7.109 6.890 7.050 12,157 +0.12(+1.73%)
Apr 17, 2024 7.040 7.170 6.900 6.930 16,091 -0.05(-0.72%)
Apr 16, 2024 7.030 7.150 6.980 6.980 3,095 -0.12(-1.69%)
Apr 15, 2024 7.110 7.180 6.940 7.100 17,784 +0.11(+1.57%)
Apr 12, 2024 7.260 7.260 6.880 6.990 16,351 -0.27(-3.72%)
Apr 11, 2024 6.970 7.270 6.970 7.260 7,593 +0.16(+2.25%)
Apr 10, 2024 7.000 7.200 6.940 7.100 6,900 -0.17(-2.34%)
Apr 09, 2024 7.080 7.270 6.930 7.270 12,998 +0.16(+2.25%)
Apr 08, 2024 6.900 7.205 6.900 7.110 7,501 +0.13(+1.86%)
Apr 05, 2024 6.920 7.000 6.910 6.980 18,001 -0.08(-1.13%)
Apr 04, 2024 6.990 7.070 6.972 7.060 19,111 +0.07(+1.00%)
Apr 03, 2024 7.400 7.400 6.750 6.990 44,183 -0.09(-1.27%)
Apr 02, 2024 7.230 7.230 6.950 7.080 24,214 -0.25(-3.41%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.