Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Harte-Hanks (NQ: HHS )

8.310 -0.030 (-0.36%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 22, 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 (%)
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%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.