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

+20.00%

1 MONTH PERFORMANCE

+11.63%

3 MONTH PERFORMANCE

+21.52%

6 MONTH PERFORMANCE

-13.25%

YEAR-TO-DATE PERFORMANCE

-4.32%

1 YEAR PERFORMANCE

-27.27%

Harte-Hanks, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/26/2026	$2.42	$2.07 (-14.46%)	$2.42	$2.07	13.50 K	$15.35 M
06/25/2026	$2.40	$2.40 (0%)	$2.40	$2.40	500	$17.80 M
06/24/2026	$2.41	$2.41 (0%)	$2.46	$2.41	1.68 K	$17.87 M
06/23/2026	$2.44	$2.40 (-1.64%)	$2.44	$2.40	1.11 K	$17.80 M
06/22/2026	$2.40	$2.41 (0.42%)	$2.41	$2.40	1.60 K	$17.87 M
06/18/2026	$2.46	$2.40 (-2.44%)	$2.46	$2.40	6.90 K	$17.80 M
06/17/2026	$2.45	$2.51 (2.45%)	$2.51	$2.45	1.70 K	$18.61 M
06/16/2026	$2.45	$2.45 (0%)	$2.45	$2.45	5	$18.17 M
06/15/2026	$2.46	$2.45 (-0.41%)	$2.49	$2.45	1.90 K	$18.17 M
06/12/2026	$2.53	$2.53 (0%)	$2.53	$2.53	600	$18.76 M
06/11/2026	$2.46	$2.46 (0%)	$2.46	$2.46	407	$18.24 M
06/10/2026	$2.46	$2.46 (0%)	$2.46	$2.46	619	$18.24 M
06/09/2026	$2.50	$2.50 (0%)	$2.50	$2.50	600	$18.54 M
06/08/2026	$2.54	$2.55 (0.39%)	$2.55	$2.54	4.22 K	$18.91 M
06/05/2026	$2.54	$2.54 (0%)	$2.54	$2.54	416	$18.84 M
06/04/2026	$2.51	$2.51 (0%)	$2.51	$2.51	140	$18.61 M
06/03/2026	$2.51	$2.51 (0%)	$2.54	$2.51	1.40 K	$18.61 M
06/02/2026	$2.51	$2.60 (3.59%)	$2.60	$2.51	1.84 K	$19.28 M
06/01/2026	$2.50	$2.62 (4.8%)	$2.65	$2.50	21.70 K	$19.43 M
05/29/2026	$2.56	$2.50 (-2.34%)	$2.60	$2.50	7.20 K	$18.54 M
05/28/2026	$2.60	$2.58 (-0.77%)	$2.61	$2.58	1.41 K	$19.13 M
05/27/2026	$2.64	$2.64 (0%)	$2.64	$2.63	7.00 K	$19.58 M
05/26/2026	$2.62	$2.58 (-1.53%)	$2.69	$2.58	1.74 K	$19.13 M
05/22/2026	$2.57	$2.62 (1.95%)	$2.62	$2.57	1.30 K	$19.43 M
05/21/2026	$2.58	$2.60 (0.78%)	$2.62	$2.58	6.15 K	$19.28 M
05/20/2026	$2.56	$2.65 (3.52%)	$2.70	$2.55	5.08 K	$19.65 M
05/19/2026	$2.70	$2.60 (-3.7%)	$2.70	$2.59	9.73 K	$19.28 M
05/18/2026	$2.79	$2.80 (0.36%)	$2.80	$2.79	1.02 K	$20.76 M
05/15/2026	$2.77	$2.80 (1.08%)	$2.80	$2.77	1.50 K	$20.76 M
05/14/2026	$2.77	$2.81 (1.44%)	$2.83	$2.77	6.85 K	$20.84 M
05/13/2026	$2.81	$2.81 (0%)	$2.81	$2.81	400	$20.84 M
05/12/2026	$2.76	$2.83 (2.54%)	$2.83	$2.76	737	$20.99 M
05/11/2026	$2.85	$2.81 (-1.4%)	$2.85	$2.81	2.97 K	$20.84 M
05/08/2026	$2.75	$2.82 (2.55%)	$2.83	$2.74	13.20 K	$20.91 M
05/07/2026	$2.89	$2.78 (-3.81%)	$2.92	$2.78	9.10 K	$20.62 M
05/06/2026	$2.80	$2.84 (1.43%)	$2.90	$2.80	4.25 K	$21.06 M
05/05/2026	$2.75	$2.77 (0.73%)	$2.82	$2.75	2.11 K	$20.54 M
05/04/2026	$2.89	$2.79 (-3.46%)	$2.89	$2.75	2.90 K	$20.69 M
05/01/2026	$2.82	$2.74 (-2.84%)	$2.82	$2.73	3.13 K	$20.32 M
04/30/2026	$2.80	$2.77 (-1.07%)	$2.80	$2.77	1.50 K	$20.54 M
04/29/2026	$2.75	$2.75 (0%)	$2.75	$2.75	0	$20.39 M
04/28/2026	$2.85	$2.75 (-3.51%)	$2.99	$2.75	1.80 K	$20.39 M
04/27/2026	$2.75	$2.77 (0.73%)	$2.88	$2.75	3.52 K	$20.54 M
04/24/2026	$2.76	$2.76 (0%)	$2.76	$2.76	500	$20.47 M
04/23/2026	$2.75	$2.72 (-1.09%)	$2.84	$2.72	3.56 K	$20.17 M
04/22/2026	$2.71	$2.80 (3.32%)	$2.80	$2.70	8.31 K	$20.76 M
04/21/2026	$2.73	$2.77 (1.47%)	$2.77	$2.73	2.70 K	$20.54 M
04/20/2026	$2.84	$2.82 (-0.7%)	$2.85	$2.80	2.50 K	$20.91 M
04/17/2026	$2.83	$2.89 (2.12%)	$2.89	$2.70	18.10 K	$21.43 M
04/16/2026	$2.84	$2.87 (1.06%)	$2.87	$2.70	8.00 K	$21.28 M
04/15/2026	$2.70	$2.76 (2.22%)	$2.85	$2.60	28.90 K	$20.47 M
04/14/2026	$3.24	$2.90 (-10.49%)	$3.25	$2.55	111.56 K	$21.51 M
04/13/2026	$2.38	$2.83 (18.91%)	$3.10	$2.35	174.62 K	$20.99 M
04/10/2026	$2.36	$2.36 (0%)	$2.36	$2.36	408	$17.50 M
04/09/2026	$2.42	$2.42 (0%)	$2.42	$2.42	2.22 K	$17.95 M
04/08/2026	$2.49	$2.41 (-3.21%)	$2.50	$2.32	3.54 K	$17.87 M
04/07/2026	$2.33	$2.50 (7.3%)	$2.50	$2.33	2.30 K	$18.54 M
04/06/2026	$2.44	$2.45 (0.41%)	$2.45	$2.44	700	$18.17 M
04/02/2026	$2.50	$2.50 (0%)	$2.50	$2.50	300	$18.54 M
04/01/2026	$2.37	$2.50 (5.49%)	$2.50	$2.37	700	$18.54 M
03/31/2026	$2.31	$2.27 (-1.73%)	$2.35	$2.27	22.80 K	$16.83 M
03/30/2026	$2.22	$2.31 (4.05%)	$2.31	$2.22	913	$17.13 M