Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Harte-Hanks (NQ: HHS )

7.010 -0.060 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2024 7.700 7.780 7.452 7.690 4,912 +0.01(+0.13%)
Feb 28, 2024 7.750 7.750 7.500 7.680 13,252 -0.05(-0.65%)
Feb 27, 2024 7.760 7.870 7.500 7.730 27,400 -0.11(-1.40%)
Feb 26, 2024 7.740 7.875 7.628 7.840 6,383 +0.00(+0.00%)
Feb 23, 2024 7.880 7.880 7.650 7.840 1,660 -0.03(-0.38%)
Feb 22, 2024 7.613 7.900 7.529 7.870 5,538 -0.03(-0.38%)
Feb 21, 2024 7.870 7.900 7.610 7.900 5,840 +0.01(+0.13%)
Feb 20, 2024 7.720 8.000 7.720 7.890 19,583 +0.06(+0.77%)
Feb 16, 2024 7.700 7.840 7.671 7.830 17,298 +0.02(+0.26%)
Feb 15, 2024 7.779 7.840 7.760 7.810 11,096 +0.01(+0.13%)
Feb 14, 2024 7.720 7.800 7.720 7.800 1,877 +0.01(+0.13%)
Feb 13, 2024 7.840 7.840 7.645 7.790 7,204 -0.03(-0.38%)
Feb 12, 2024 7.770 7.920 7.685 7.820 21,812 -0.03(-0.38%)
Feb 09, 2024 7.660 7.850 7.550 7.850 3,131 +0.05(+0.64%)
Feb 08, 2024 7.650 7.800 7.535 7.800 9,503 +0.12(+1.56%)
Feb 07, 2024 7.600 7.680 7.420 7.680 8,968 +0.04(+0.52%)
Feb 06, 2024 7.463 7.680 7.401 7.640 9,570 +0.03(+0.39%)
Feb 05, 2024 7.720 7.720 7.420 7.610 9,651 -0.04(-0.52%)
Feb 02, 2024 7.490 7.650 7.430 7.650 7,063 -0.09(-1.16%)
Feb 01, 2024 7.660 7.750 7.530 7.740 9,260 +0.00(+0.00%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.