5 DAY PERFORMANCE
-36.84%
1 MONTH PERFORMANCE
-31.75%
3 MONTH PERFORMANCE
+26.32%
6 MONTH PERFORMANCE
+19.50%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-19.33%
Harte-Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.38 | $4.45 (1.6%) | $4.45 | $4.38 | 7.07 K | $33.07 M |
| 10/07/2026 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.39 | 14.51 K | $32.70 M |
| 10/06/2026 | $4.39 | $4.44 (1.14%) | $4.54 | $4.39 | 120.00 K | $32.99 M |
| 10/05/2026 | $4.59 | $4.54 (-1.09%) | $4.59 | $4.54 | 50.21 K | $33.74 M |
| 10/02/2026 | $4.54 | $4.56 (0.44%) | $4.56 | $4.53 | 17.75 K | $33.89 M |
| 10/01/2026 | $4.56 | $4.54 (-0.44%) | $4.56 | $4.51 | 48.80 K | $33.74 M |
| 09/30/2026 | $4.61 | $4.55 (-1.3%) | $4.61 | $4.51 | 80.89 K | $33.81 M |
| 09/29/2026 | $4.61 | $4.63 (0.43%) | $4.63 | $4.57 | 20.26 K | $34.41 M |
| 09/28/2026 | $4.60 | $4.60 (0%) | $4.62 | $4.58 | 16.93 K | $34.18 M |
| 09/25/2026 | $4.67 | $4.60 (-1.5%) | $4.67 | $4.59 | 46.30 K | $34.18 M |
| 09/24/2026 | $4.63 | $4.64 (0.22%) | $4.67 | $4.61 | 18.40 K | $34.48 M |
| 09/23/2026 | $4.59 | $4.63 (0.87%) | $4.64 | $4.59 | 53.90 K | $34.41 M |
| 09/22/2026 | $4.64 | $4.62 (-0.43%) | $4.65 | $4.59 | 24.16 K | $34.33 M |
| 09/21/2026 | $4.58 | $4.62 (0.87%) | $4.67 | $4.57 | 80.13 K | $34.33 M |
| 09/18/2026 | $4.65 | $4.59 (-1.29%) | $4.65 | $4.58 | 30.70 K | $34.11 M |
| 09/17/2026 | $4.58 | $4.64 (1.31%) | $4.64 | $4.56 | 78.20 K | $34.48 M |
| 09/16/2026 | $4.52 | $4.57 (1.11%) | $4.65 | $4.50 | 331.70 K | $33.96 M |
| 09/15/2026 | $4.30 | $4.46 (3.72%) | $4.54 | $4.29 | 364.80 K | $33.14 M |
| 09/14/2026 | $4.39 | $4.30 (-2.05%) | $4.39 | $4.24 | 345.44 K | $31.95 M |
| 09/11/2026 | $4.25 | $4.20 (-1.18%) | $4.26 | $4.19 | 83.52 K | $31.21 M |
| 09/10/2026 | $4.21 | $4.28 (1.66%) | $4.31 | $4.20 | 50.70 K | $31.80 M |
| 09/09/2026 | $4.19 | $4.22 (0.72%) | $4.25 | $4.14 | 69.93 K | $31.36 M |
| 09/08/2026 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.18 | 100.40 K | $31.36 M |
| 09/04/2026 | $4.17 | $4.27 (2.4%) | $4.28 | $4.17 | 49.80 K | $31.73 M |
| 09/03/2026 | $4.24 | $4.21 (-0.71%) | $4.26 | $4.20 | 48.80 K | $31.28 M |
| 09/02/2026 | $4.23 | $4.24 (0.24%) | $4.29 | $4.16 | 79.10 K | $31.51 M |
| 09/01/2026 | $4.25 | $4.28 (0.71%) | $4.31 | $4.18 | 85.10 K | $31.80 M |
| 08/31/2026 | $4.36 | $4.31 (-1.15%) | $4.40 | $4.23 | 106.40 K | $32.03 M |
| 08/28/2026 | $4.32 | $4.34 (0.46%) | $4.39 | $4.20 | 42.55 K | $32.25 M |
| 08/27/2026 | $4.27 | $4.33 (1.41%) | $4.36 | $4.17 | 141.90 K | $32.18 M |
| 08/26/2026 | $4.12 | $4.26 (3.4%) | $4.26 | $4.03 | 42.87 K | $31.66 M |
| 08/25/2026 | $4.00 | $4.10 (2.5%) | $4.14 | $3.94 | 137.52 K | $30.47 M |
| 08/24/2026 | $3.68 | $3.97 (7.88%) | $4.03 | $3.68 | 238.53 K | $29.50 M |
| 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 |
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.
