Harte Hanks, Inc. (HHS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.66

$2.88

5 DAY PERFORMANCE

+2.13%

1 MONTH PERFORMANCE

+1.77%

3 MONTH PERFORMANCE

+2.49%

6 MONTH PERFORMANCE

+1.05%

YEAR-TO-DATE PERFORMANCE

-4.32%

1 YEAR PERFORMANCE

-37.39%

Harte-Hanks, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2026	$2.81	$2.81 (0%)	$2.81	$2.81	191	$20.77 M
05/12/2026	$2.76	$2.83 (2.54%)	$2.83	$2.76	737	$20.92 M
05/11/2026	$2.85	$2.81 (-1.4%)	$2.85	$2.81	2.97 K	$20.77 M
05/08/2026	$2.75	$2.82 (2.55%)	$2.83	$2.74	13.20 K	$20.85 M
05/07/2026	$2.89	$2.78 (-3.81%)	$2.92	$2.78	9.10 K	$20.55 M
05/06/2026	$2.80	$2.84 (1.43%)	$2.90	$2.80	4.25 K	$21.00 M
05/05/2026	$2.75	$2.77 (0.73%)	$2.82	$2.75	2.11 K	$20.48 M
05/04/2026	$2.89	$2.79 (-3.46%)	$2.89	$2.75	2.90 K	$20.63 M
05/01/2026	$2.82	$2.74 (-2.84%)	$2.82	$2.73	3.13 K	$20.26 M
04/30/2026	$2.80	$2.77 (-1.07%)	$2.80	$2.77	1.50 K	$20.48 M
04/29/2026	$2.75	$2.75 (0%)	$2.75	$2.75	0	$20.33 M
04/28/2026	$2.85	$2.75 (-3.51%)	$2.99	$2.75	1.80 K	$20.33 M
04/27/2026	$2.75	$2.77 (0.73%)	$2.88	$2.75	3.52 K	$20.48 M
04/24/2026	$2.76	$2.76 (0%)	$2.76	$2.76	500	$20.40 M
04/23/2026	$2.75	$2.72 (-1.09%)	$2.84	$2.72	3.56 K	$20.11 M
04/22/2026	$2.71	$2.80 (3.32%)	$2.80	$2.70	8.31 K	$20.70 M
04/21/2026	$2.73	$2.77 (1.47%)	$2.77	$2.73	2.70 K	$20.48 M
04/20/2026	$2.84	$2.82 (-0.7%)	$2.85	$2.80	2.50 K	$20.85 M
04/17/2026	$2.83	$2.89 (2.12%)	$2.89	$2.70	18.10 K	$21.37 M
04/16/2026	$2.84	$2.87 (1.06%)	$2.87	$2.70	8.00 K	$21.22 M
04/15/2026	$2.70	$2.76 (2.22%)	$2.85	$2.60	28.90 K	$20.40 M
04/14/2026	$3.24	$2.90 (-10.49%)	$3.25	$2.55	111.56 K	$21.44 M
04/13/2026	$2.38	$2.83 (18.91%)	$3.10	$2.35	174.62 K	$20.92 M
04/10/2026	$2.36	$2.36 (0%)	$2.36	$2.36	408	$17.45 M
04/09/2026	$2.42	$2.42 (0%)	$2.42	$2.42	2.22 K	$17.89 M
04/08/2026	$2.49	$2.41 (-3.21%)	$2.50	$2.32	3.54 K	$17.82 M
04/07/2026	$2.33	$2.50 (7.3%)	$2.50	$2.33	2.30 K	$18.48 M
04/06/2026	$2.44	$2.45 (0.41%)	$2.45	$2.44	700	$18.11 M
04/02/2026	$2.50	$2.50 (0%)	$2.50	$2.50	300	$18.48 M
04/01/2026	$2.37	$2.50 (5.49%)	$2.50	$2.37	700	$18.48 M
03/31/2026	$2.31	$2.27 (-1.73%)	$2.35	$2.27	22.80 K	$16.78 M
03/30/2026	$2.22	$2.31 (4.05%)	$2.31	$2.22	913	$17.08 M
03/27/2026	$2.23	$2.37 (6.28%)	$2.37	$2.23	447	$17.52 M
03/26/2026	$2.40	$2.37 (-1.25%)	$2.40	$2.34	2.00 K	$17.52 M
03/25/2026	$2.45	$2.45 (0%)	$2.45	$2.45	2	$18.11 M
03/24/2026	$2.56	$2.45 (-4.3%)	$2.56	$2.31	11.59 K	$18.11 M
03/23/2026	$2.57	$2.57 (0%)	$2.57	$2.57	600	$19.00 M
03/20/2026	$2.60	$2.58 (-0.77%)	$2.60	$2.41	27.50 K	$19.07 M
03/19/2026	$2.65	$2.65 (0%)	$2.65	$2.65	2.14 K	$19.59 M
03/18/2026	$2.65	$2.65 (0%)	$2.65	$2.65	2.56 K	$19.59 M
03/17/2026	$2.67	$2.67 (0%)	$2.67	$2.67	700	$19.74 M
03/16/2026	$2.78	$2.78 (0%)	$2.78	$2.78	1.01 K	$20.55 M
03/13/2026	$2.77	$2.78 (0.36%)	$2.78	$2.65	4.20 K	$20.53 M
03/12/2026	$2.66	$2.66 (0%)	$2.66	$2.66	2.45 K	$19.65 M
03/11/2026	$2.77	$2.74 (-1.08%)	$2.77	$2.73	5.30 K	$20.24 M
03/10/2026	$2.77	$2.77 (0%)	$2.77	$2.77	2.00 K	$20.46 M
03/09/2026	$2.66	$2.86 (7.52%)	$2.86	$2.66	2.00 K	$21.12 M
03/06/2026	$2.69	$2.78 (3.35%)	$2.84	$2.68	2.80 K	$20.53 M
03/05/2026	$2.71	$2.71 (0%)	$2.71	$2.71	630	$20.02 M
03/04/2026	$2.71	$2.71 (0%)	$2.71	$2.71	8.65 K	$20.02 M
03/03/2026	$2.71	$2.71 (0%)	$2.73	$2.68	9.01 K	$20.02 M
03/02/2026	$2.70	$2.71 (0.37%)	$2.71	$2.70	1.30 K	$20.02 M
02/27/2026	$2.75	$2.75 (0%)	$2.77	$2.75	823	$20.31 M
02/26/2026	$2.85	$2.85 (0%)	$2.85	$2.85	1.03 K	$21.05 M
02/25/2026	$2.86	$2.86 (0%)	$2.86	$2.86	639	$21.12 M
02/24/2026	$2.71	$2.75 (1.48%)	$2.76	$2.70	2.72 K	$20.31 M
02/23/2026	$2.81	$2.80 (-0.36%)	$2.81	$2.80	5.31 K	$20.68 M
02/20/2026	$3.08	$2.84 (-7.79%)	$3.08	$2.82	3.13 K	$20.98 M
02/19/2026	$3.01	$2.81 (-6.64%)	$3.01	$2.81	6.10 K	$20.75 M
02/18/2026	$2.88	$2.83 (-1.74%)	$2.88	$2.83	1.63 K	$20.90 M
02/17/2026	$2.81	$2.85 (1.42%)	$2.86	$2.81	1.80 K	$21.05 M
02/13/2026	$2.81	$2.81 (0%)	$2.96	$2.81	1.70 K	$20.75 M