5 DAY PERFORMANCE
+15.38%
1 MONTH PERFORMANCE
+35.38%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
-9.86%
YEAR-TO-DATE PERFORMANCE
-27.18%
1 YEAR PERFORMANCE
-35.46%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.18 | $3.19 (0.31%) | $3.19 | $3.18 | 1.40 K | $23.56 M |
| 12/05/2025 | $3.22 | $3.21 (-0.31%) | $3.28 | $3.19 | 4.50 K | $23.71 M |
| 12/04/2025 | $3.35 | $3.25 (-2.99%) | $3.47 | $3.16 | 8.10 K | $24.00 M |
| 12/03/2025 | $3.87 | $3.68 (-4.91%) | $3.87 | $3.68 | 4.30 K | $27.18 M |
| 12/02/2025 | $3.64 | $3.77 (3.57%) | $3.88 | $3.64 | 8.63 K | $27.85 M |
| 12/01/2025 | $3.67 | $3.65 (-0.54%) | $3.86 | $3.65 | 10.80 K | $26.96 M |
| 11/28/2025 | $3.50 | $3.77 (7.71%) | $3.89 | $3.38 | 25.10 K | $27.85 M |
| 11/26/2025 | $3.03 | $3.33 (9.9%) | $3.46 | $3.03 | 11.60 K | $24.60 M |
| 11/25/2025 | $3.17 | $3.25 (2.52%) | $3.25 | $2.97 | 22.60 K | $24.00 M |
| 11/24/2025 | $2.90 | $3.15 (8.62%) | $3.15 | $2.87 | 17.05 K | $23.27 M |
| 11/21/2025 | $2.78 | $2.88 (3.6%) | $2.93 | $2.78 | 4.80 K | $21.27 M |
| 11/20/2025 | $2.76 | $2.79 (1.09%) | $2.80 | $2.73 | 9.71 K | $20.61 M |
| 11/19/2025 | $2.76 | $2.81 (1.81%) | $2.87 | $2.76 | 10.10 K | $20.75 M |
| 11/18/2025 | $2.77 | $2.78 (0.36%) | $2.80 | $2.77 | 5.50 K | $20.53 M |
| 11/17/2025 | $2.94 | $2.77 (-5.78%) | $2.94 | $2.73 | 11.73 K | $20.46 M |
| 11/14/2025 | $2.90 | $2.98 (2.76%) | $2.99 | $2.85 | 24.90 K | $22.01 M |
| 11/13/2025 | $2.86 | $2.85 (-0.35%) | $2.91 | $2.84 | 5.00 K | $21.05 M |
| 11/12/2025 | $2.82 | $2.92 (3.55%) | $2.96 | $2.82 | 10.21 K | $21.57 M |
| 11/11/2025 | $2.82 | $2.84 (0.71%) | $2.84 | $2.81 | 10.40 K | $20.98 M |
| 11/10/2025 | $2.74 | $2.86 (4.38%) | $2.86 | $2.74 | 7.12 K | $21.12 M |
| 11/07/2025 | $2.71 | $2.77 (2.21%) | $2.78 | $2.71 | 6.55 K | $20.45 M |
| 11/06/2025 | $2.69 | $2.73 (1.49%) | $2.83 | $2.69 | 14.12 K | $20.15 M |
| 11/05/2025 | $2.92 | $2.77 (-5.14%) | $3.01 | $2.33 | 86.90 K | $20.45 M |
| 11/04/2025 | $3.01 | $2.92 (-2.99%) | $3.11 | $2.90 | 19.80 K | $21.56 M |
| 11/03/2025 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.92 | 14.30 K | $22.22 M |
| 10/31/2025 | $3.05 | $3.11 (1.97%) | $3.15 | $3.02 | 14.81 K | $22.96 M |
| 10/30/2025 | $2.99 | $3.06 (2.34%) | $3.08 | $2.91 | 54.21 K | $22.59 M |
| 10/29/2025 | $3.43 | $3.34 (-2.62%) | $3.47 | $3.31 | 10.08 K | $24.66 M |
| 10/28/2025 | $3.30 | $3.53 (6.97%) | $3.65 | $3.26 | 66.41 K | $26.06 M |
| 10/27/2025 | $3.40 | $3.35 (-1.47%) | $3.42 | $3.33 | 27.68 K | $24.73 M |
| 10/24/2025 | $3.56 | $3.46 (-2.81%) | $3.56 | $3.33 | 76.68 K | $25.54 M |
| 10/23/2025 | $3.54 | $3.46 (-2.26%) | $3.68 | $3.23 | 120.60 K | $25.54 M |
| 10/22/2025 | $4.06 | $3.91 (-3.69%) | $4.32 | $3.63 | 2.30 M | $28.86 M |
| 10/21/2025 | $3.50 | $3.58 (2.29%) | $3.65 | $3.50 | 3.13 M | $26.43 M |
| 10/20/2025 | $3.42 | $3.50 (2.34%) | $3.53 | $3.42 | 3.80 K | $25.84 M |
| 10/17/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.50 | 800 | $25.84 M |
| 10/16/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 400 | $26.43 M |
| 10/15/2025 | $3.61 | $3.65 (1.11%) | $3.70 | $3.61 | 3.94 K | $26.94 M |
| 10/14/2025 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.40 | 15.10 K | $25.39 M |
| 10/13/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 200 | $26.35 M |
| 10/10/2025 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 846 | $26.80 M |
| 10/09/2025 | $3.55 | $3.62 (1.97%) | $3.68 | $3.55 | 8.33 K | $26.72 M |
| 10/08/2025 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.57 | 2.05 K | $26.35 M |
| 10/07/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 508 | $26.58 M |
| 10/06/2025 | $3.61 | $3.63 (0.55%) | $3.66 | $3.59 | 32.60 K | $26.80 M |
| 10/03/2025 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.63 | 10.42 K | $26.80 M |
| 10/02/2025 | $3.69 | $3.67 (-0.54%) | $3.70 | $3.65 | 4.30 K | $27.09 M |
| 10/01/2025 | $3.70 | $3.68 (-0.54%) | $3.73 | $3.65 | 3.90 K | $27.17 M |
| 09/30/2025 | $3.65 | $3.71 (1.64%) | $3.71 | $3.65 | 17.25 K | $27.39 M |
| 09/29/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.65 | 1.70 K | $27.24 M |
| 09/26/2025 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 300 | $27.31 M |
| 09/25/2025 | $3.59 | $3.66 (1.95%) | $3.66 | $3.57 | 5.10 K | $27.02 M |
| 09/24/2025 | $3.64 | $3.61 (-0.82%) | $3.72 | $3.56 | 17.90 K | $26.65 M |
| 09/23/2025 | $3.75 | $3.73 (-0.53%) | $3.87 | $3.61 | 11.31 K | $27.53 M |
| 09/22/2025 | $3.72 | $3.74 (0.54%) | $3.74 | $3.69 | 2.80 K | $27.61 M |
| 09/19/2025 | $3.69 | $3.71 (0.54%) | $3.71 | $3.66 | 19.40 K | $27.39 M |
| 09/18/2025 | $3.67 | $3.69 (0.54%) | $3.72 | $3.67 | 24.65 K | $27.24 M |
| 09/17/2025 | $3.67 | $3.71 (1.09%) | $3.72 | $3.67 | 9.71 K | $27.39 M |
| 09/16/2025 | $3.73 | $3.69 (-1.07%) | $3.73 | $3.69 | 14.90 K | $27.24 M |
| 09/15/2025 | $3.77 | $3.68 (-2.39%) | $3.83 | $3.67 | 69.90 K | $27.17 M |
| 09/12/2025 | $3.76 | $3.81 (1.33%) | $3.81 | $3.76 | 7.53 K | $28.13 M |
| 09/11/2025 | $3.68 | $3.72 (1.09%) | $3.75 | $3.65 | 28.33 K | $27.46 M |
| 09/10/2025 | $3.62 | $3.69 (1.93%) | $3.69 | $3.62 | 21.84 K | $27.24 M |
| 09/09/2025 | $3.53 | $3.67 (3.97%) | $3.68 | $3.52 | 22.85 K | $27.09 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.
