5 DAY PERFORMANCE
-27.82%
1 MONTH PERFORMANCE
+20.50%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-21.31%
Harte-Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.62 | $3.68 (1.66%) | $4.07 | $3.40 | 1.14 M | $27.35 M |
| 08/20/2026 | $3.76 | $3.61 (-3.99%) | $4.00 | $3.41 | 222.80 K | $26.83 M |
| 08/19/2026 | $4.16 | $3.78 (-9.13%) | $4.16 | $3.76 | 228.24 K | $28.09 M |
| 08/18/2026 | $4.18 | $3.99 (-4.55%) | $4.18 | $3.85 | 394.90 K | $29.65 M |
| 08/17/2026 | $4.28 | $4.18 (-2.34%) | $4.33 | $4.09 | 325.74 K | $31.06 M |
| 08/14/2026 | $4.23 | $4.30 (1.65%) | $4.50 | $4.08 | 4.67 M | $31.95 M |
| 08/13/2026 | $2.74 | $2.81 (2.55%) | $2.98 | $2.71 | 86.63 K | $20.88 M |
| 08/12/2026 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.51 | 39.05 K | $18.65 M |
| 08/11/2026 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 6.40 K | $18.50 M |
| 08/10/2026 | $2.33 | $2.50 (7.3%) | $2.59 | $2.14 | 11.85 K | $18.58 M |
| 08/07/2026 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 5 | $16.91 M |
| 08/06/2026 | $2.27 | $2.28 (0.44%) | $2.28 | $2.27 | 1.00 K | $16.91 M |
| 08/05/2026 | $2.20 | $2.26 (2.73%) | $2.26 | $2.17 | 9.12 K | $16.76 M |
| 08/04/2026 | $2.08 | $2.14 (2.88%) | $2.62 | $2.01 | 28.90 K | $15.87 M |
| 08/03/2026 | $2.34 | $2.00 (-14.53%) | $2.34 | $2.00 | 25.20 K | $14.83 M |
| 07/31/2026 | $2.14 | $2.19 (2.34%) | $2.31 | $2.14 | 3.13 K | $16.24 M |
| 07/30/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 930 | $16.83 M |
| 07/29/2026 | $2.17 | $2.21 (1.84%) | $2.21 | $2.17 | 8.81 K | $16.39 M |
| 07/28/2026 | $2.36 | $2.20 (-6.78%) | $2.42 | $2.20 | 9.04 K | $16.32 M |
| 07/27/2026 | $2.31 | $2.41 (4.33%) | $2.41 | $2.31 | 2.06 K | $17.87 M |
| 07/24/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 4 | $17.72 M |
| 07/23/2026 | $2.38 | $2.39 (0.42%) | $2.51 | $2.38 | 2.03 K | $17.72 M |
| 07/22/2026 | $2.43 | $2.32 (-4.53%) | $2.43 | $2.32 | 2.21 K | $17.21 M |
| 07/21/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 400 | $18.17 M |
| 07/20/2026 | $2.59 | $2.41 (-6.95%) | $2.60 | $2.41 | 6.00 K | $17.87 M |
| 07/17/2026 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 18 | $18.10 M |
| 07/16/2026 | $2.43 | $2.44 (0.41%) | $2.44 | $2.43 | 1.73 K | $18.10 M |
| 07/15/2026 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 600 | $18.02 M |
| 07/14/2026 | $2.43 | $2.39 (-1.65%) | $2.56 | $2.32 | 7.40 K | $17.72 M |
| 07/13/2026 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 1.32 K | $17.95 M |
| 07/10/2026 | $2.32 | $2.49 (7.33%) | $2.49 | $2.32 | 3.70 K | $18.47 M |
| 07/09/2026 | $2.31 | $2.32 (0.43%) | $2.32 | $2.31 | 1.30 K | $17.21 M |
| 07/08/2026 | $2.40 | $2.28 (-5%) | $2.40 | $2.28 | 2.20 K | $16.91 M |
| 07/07/2026 | $2.31 | $2.31 (0%) | $2.32 | $2.24 | 6.80 K | $17.13 M |
| 07/06/2026 | $2.24 | $2.24 (0%) | $2.28 | $2.24 | 1.60 K | $16.61 M |
| 07/02/2026 | $2.40 | $2.25 (-6.25%) | $2.53 | $2.25 | 8.70 K | $16.69 M |
| 07/01/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 1.00 K | $16.83 M |
| 06/30/2026 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.16 | 3.80 K | $16.02 M |
| 06/29/2026 | $2.36 | $2.22 (-5.93%) | $2.36 | $2.11 | 11.10 K | $16.46 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
