S&P 500 7,393.99 -1.40% NASDAQ 25,025.13 -2.59% DOW 51,655.08 -1.08% R2K 2,936.33 -0.80% VIX 19.50 +17.19% US 10Y 4.71 +1.07% DXY 101.48 +0.34% GOLD 4,058.50 -2.13% CRUDE 92.20 +6.18% BITCOIN 64,807.94 -1.96%
Next Bullish Trade
Sign in
HHS

Harte Hanks, Inc. NGM · HHS

$2.38 +0.06 (+2.59%)
Neutral · -0.09σ Grade C
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-23 $2.38 $2.38 $2.38 $2.38 0.0M
2026-07-22 $2.43 $2.43 $2.32 $2.32 0.0M
2026-07-21 $2.45 $2.45 $2.45 $2.45 0.0M
2026-07-20 $2.59 $2.60 $2.41 $2.41 0.0M
2026-07-17 $2.44 $2.44 $2.44 $2.44 —
2026-07-16 $2.43 $2.44 $2.43 $2.44 0.0M
2026-07-15 $2.43 $2.43 $2.43 $2.43 0.0M
2026-07-14 $2.43 $2.56 $2.32 $2.39 0.0M
2026-07-13 $2.42 $2.42 $2.42 $2.42 0.0M
2026-07-10 $2.32 $2.49 $2.32 $2.49 0.0M
2026-07-09 $2.31 $2.32 $2.31 $2.32 0.0M
2026-07-08 $2.40 $2.40 $2.28 $2.28 0.0M
2026-07-07 $2.31 $2.32 $2.24 $2.31 0.0M
2026-07-06 $2.24 $2.28 $2.24 $2.24 0.0M
2026-07-02 $2.40 $2.53 $2.25 $2.25 0.0M
2026-07-01 $2.27 $2.27 $2.27 $2.27 0.0M
2026-06-30 $2.29 $2.29 $2.16 $2.16 0.0M
2026-06-29 $2.36 $2.36 $2.11 $2.22 0.0M
2026-06-26 $2.42 $2.42 $2.07 $2.07 0.0M
2026-06-25 $2.40 $2.40 $2.40 $2.40 0.0M
2026-06-24 $2.41 $2.46 $2.41 $2.41 0.0M
2026-06-23 $2.44 $2.44 $2.40 $2.40 0.0M
2026-06-22 $2.40 $2.41 $2.40 $2.41 0.0M
2026-06-18 $2.46 $2.46 $2.40 $2.40 0.0M
2026-06-17 $2.45 $2.51 $2.45 $2.51 0.0M
2026-06-16 $2.45 $2.45 $2.45 $2.45 —
2026-06-15 $2.46 $2.49 $2.45 $2.45 0.0M
2026-06-12 $2.53 $2.53 $2.53 $2.53 0.0M
2026-06-11 $2.46 $2.46 $2.46 $2.46 —
2026-06-10 $2.46 $2.46 $2.46 $2.46 0.0M
2026-06-09 $2.50 $2.50 $2.50 $2.50 0.0M
2026-06-08 $2.54 $2.55 $2.54 $2.55 0.0M
2026-06-05 $2.54 $2.54 $2.54 $2.54 0.0M
2026-06-04 $2.51 $2.51 $2.51 $2.51 —
2026-06-03 $2.51 $2.54 $2.51 $2.51 0.0M
2026-06-02 $2.51 $2.60 $2.51 $2.60 0.0M
2026-06-01 $2.50 $2.65 $2.50 $2.62 0.0M
2026-05-29 $2.56 $2.60 $2.50 $2.50 0.0M
2026-05-28 $2.60 $2.61 $2.58 $2.58 0.0M
2026-05-27 $2.64 $2.64 $2.63 $2.64 0.0M
2026-05-26 $2.62 $2.69 $2.58 $2.58 0.0M
2026-05-22 $2.57 $2.62 $2.57 $2.62 0.0M
2026-05-21 $2.58 $2.62 $2.58 $2.60 0.0M
2026-05-20 $2.56 $2.70 $2.55 $2.65 0.0M
2026-05-19 $2.70 $2.70 $2.59 $2.60 0.0M
2026-05-18 $2.79 $2.80 $2.79 $2.80 0.0M
2026-05-15 $2.77 $2.80 $2.77 $2.80 0.0M
2026-05-14 $2.77 $2.83 $2.77 $2.81 0.0M
2026-05-13 $2.81 $2.81 $2.81 $2.81 0.0M
2026-05-12 $2.76 $2.83 $2.76 $2.83 0.0M
2026-05-11 $2.85 $2.85 $2.81 $2.81 0.0M
2026-05-08 $2.75 $2.83 $2.74 $2.82 0.0M
2026-05-07 $2.89 $2.92 $2.78 $2.78 0.0M
2026-05-06 $2.80 $2.90 $2.80 $2.84 0.0M
2026-05-05 $2.75 $2.82 $2.75 $2.77 0.0M
2026-05-04 $2.89 $2.89 $2.75 $2.79 0.0M
2026-05-01 $2.82 $2.82 $2.73 $2.74 0.0M
2026-04-30 $2.80 $2.80 $2.77 $2.77 0.0M
2026-04-29 $2.75 $2.75 $2.75 $2.75 —
2026-04-28 $2.85 $2.99 $2.75 $2.75 0.0M
2026-04-27 $2.75 $2.88 $2.75 $2.77 0.0M
2026-04-24 $2.76 $2.76 $2.76 $2.76 0.0M
2026-04-23 $2.75 $2.84 $2.72 $2.72 0.0M
2026-04-22 $2.71 $2.80 $2.70 $2.80 0.0M
2026-04-21 $2.73 $2.77 $2.73 $2.77 0.0M
2026-04-20 $2.84 $2.85 $2.80 $2.82 0.0M
2026-04-17 $2.83 $2.89 $2.70 $2.89 0.0M
2026-04-16 $2.84 $2.87 $2.70 $2.87 0.0M
2026-04-15 $2.70 $2.85 $2.60 $2.76 0.0M
2026-04-14 $3.24 $3.25 $2.55 $2.90 0.1M
2026-04-13 $2.38 $3.10 $2.35 $2.83 0.2M
2026-04-10 $2.36 $2.36 $2.36 $2.36 0.0M
2026-04-09 $2.42 $2.42 $2.42 $2.42 0.0M
2026-04-08 $2.49 $2.50 $2.32 $2.41 0.0M
2026-04-07 $2.33 $2.50 $2.33 $2.50 0.0M
2026-04-06 $2.44 $2.45 $2.44 $2.45 0.0M
2026-04-02 $2.50 $2.50 $2.50 $2.50 0.0M
2026-04-01 $2.37 $2.50 $2.37 $2.50 0.0M
2026-03-31 $2.31 $2.35 $2.27 $2.27 0.0M
2026-03-30 $2.22 $2.31 $2.22 $2.31 0.0M
2026-03-27 $2.23 $2.37 $2.23 $2.37 0.0M
2026-03-26 $2.40 $2.40 $2.34 $2.37 0.0M
2026-03-25 $2.45 $2.45 $2.45 $2.45 —
2026-03-24 $2.56 $2.56 $2.31 $2.45 0.0M
2026-03-23 $2.57 $2.57 $2.57 $2.57 0.0M
2026-03-20 $2.60 $2.60 $2.41 $2.58 0.0M
2026-03-19 $2.65 $2.65 $2.65 $2.65 0.0M
2026-03-18 $2.65 $2.65 $2.65 $2.65 0.0M
2026-03-17 $2.67 $2.67 $2.67 $2.67 0.0M
2026-03-16 $2.78 $2.78 $2.78 $2.78 0.0M
2026-03-13 $2.77 $2.78 $2.65 $2.78 0.0M
2026-03-12 $2.66 $2.66 $2.66 $2.66 0.0M
2026-03-11 $2.77 $2.77 $2.73 $2.74 0.0M
2026-03-10 $2.77 $2.77 $2.77 $2.77 0.0M
2026-03-09 $2.66 $2.86 $2.66 $2.86 0.0M
2026-03-06 $2.69 $2.84 $2.68 $2.78 0.0M
2026-03-05 $2.71 $2.71 $2.71 $2.71 —
2026-03-04 $2.71 $2.71 $2.71 $2.71 —
2026-03-03 $2.71 $2.73 $2.68 $2.71 0.0M
2026-03-02 $2.70 $2.71 $2.70 $2.71 0.0M
2026-02-27 $2.75 $2.77 $2.75 $2.75 0.0M
2026-02-26 $2.85 $2.85 $2.85 $2.85 0.0M
2026-02-25 $2.86 $2.86 $2.86 $2.86 0.0M
2026-02-24 $2.71 $2.76 $2.70 $2.75 0.0M
2026-02-23 $2.81 $2.81 $2.80 $2.80 0.0M
2026-02-20 $3.08 $3.08 $2.82 $2.84 0.0M
2026-02-19 $3.01 $3.01 $2.81 $2.81 0.0M
2026-02-18 $2.88 $2.88 $2.83 $2.83 0.0M
2026-02-17 $2.81 $2.86 $2.81 $2.85 0.0M
2026-02-13 $2.81 $2.96 $2.81 $2.81 0.0M
2026-02-12 $2.89 $2.89 $2.83 $2.86 0.0M
2026-02-11 $2.91 $3.11 $2.87 $2.87 0.0M
2026-02-10 $2.92 $2.95 $2.91 $2.91 0.0M
2026-02-09 $2.93 $3.00 $2.92 $2.93 0.0M
2026-02-06 $2.93 $3.18 $2.91 $2.93 0.0M
2026-02-05 $3.04 $3.07 $2.93 $2.93 0.0M
2026-02-04 $3.04 $3.07 $3.01 $3.01 0.0M
2026-02-03 $3.07 $3.07 $3.07 $3.07 0.0M
2026-02-02 $3.16 $3.18 $3.01 $3.02 0.0M
2026-01-30 $3.13 $3.29 $3.01 $3.03 0.0M
2026-01-29 $3.00 $3.13 $2.95 $3.12 0.0M
2026-01-28 $3.07 $3.12 $2.97 $3.06 0.0M
2026-01-27 $3.03 $3.06 $3.00 $3.06 0.0M
2026-01-26 $3.15 $3.15 $3.01 $3.14 0.0M
2026-01-23 $3.11 $3.13 $3.09 $3.10 0.0M