5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-30.04%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
-29.95%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.03 | $5.03 (0%) | $5.07 | $4.97 | 1,097 | |
| 03/12/2025 | $4.86 | $5.18 (6.58%) | $5.19 | $4.86 | 29,852 | $37.94 M |
| 03/11/2025 | $4.80 | $4.93 (2.71%) | $5.12 | $4.80 | 14,429 | $36.11 M |
| 03/10/2025 | $5.02 | $5.03 (0.2%) | $5.12 | $4.76 | 14,844 | $36.84 M |
| 03/07/2025 | $4.66 | $5.07 (8.8%) | $5.09 | $4.66 | 6,146 | $37.13 M |
| 03/06/2025 | $5.06 | $5.13 (1.38%) | $5.13 | $5.01 | 14,300 | $37.57 M |
| 03/05/2025 | $5.03 | $5.11 (1.59%) | $5.15 | $4.96 | 15,100 | $37.43 M |
| 03/04/2025 | $4.92 | $5.13 (4.27%) | $5.13 | $4.79 | 18,827 | $37.57 M |
| 03/03/2025 | $5.05 | $5.01 (-0.79%) | $5.12 | $5.00 | 3,400 | $36.69 M |
| 02/28/2025 | $5.05 | $5.11 (1.19%) | $5.14 | $5.05 | 3,600 | $37.43 M |
| 02/27/2025 | $5.14 | $5.14 (0%) | $5.25 | $5.08 | 5,400 | $37.65 M |
| 02/26/2025 | $5.12 | $5.17 (0.98%) | $5.19 | $5.08 | 5,406 | $37.87 M |
| 02/25/2025 | $5.04 | $5.19 (2.98%) | $5.22 | $4.95 | 8,812 | $38.01 M |
| 02/24/2025 | $5.11 | $5.09 (-0.39%) | $5.11 | $4.98 | 6,723 | $37.28 M |
| 02/21/2025 | $5.15 | $5.05 (-1.94%) | $5.15 | $5.00 | 7,244 | $36.99 M |
| 02/20/2025 | $5.33 | $5.19 (-2.63%) | $5.33 | $5.08 | 9,008 | $38.01 M |
| 02/19/2025 | $5.14 | $5.25 (2.14%) | $5.28 | $5.11 | 13,316 | $38.45 M |
| 02/18/2025 | $5.24 | $5.23 (-0.19%) | $5.34 | $5.15 | 7,900 | $38.30 M |
| 02/14/2025 | $5.33 | $5.26 (-1.31%) | $5.45 | $5.19 | 23,100 | $38.52 M |
| 02/13/2025 | $5.40 | $5.26 (-2.59%) | $5.45 | $5.26 | 6,800 | $38.52 M |
| 02/12/2025 | $5.49 | $5.43 (-1.09%) | $5.50 | $5.26 | 7,900 | $39.77 M |
| 02/11/2025 | $5.51 | $5.41 (-1.81%) | $5.51 | $5.41 | 6,700 | $39.62 M |
| 02/10/2025 | $5.46 | $5.48 (0.37%) | $5.54 | $5.42 | 17,529 | $40.14 M |
| 02/07/2025 | $5.45 | $5.41 (-0.73%) | $5.45 | $5.41 | 1,300 | $39.62 M |
| 02/06/2025 | $5.41 | $5.45 (0.74%) | $5.46 | $5.31 | 10,800 | $39.92 M |
| 02/05/2025 | $5.45 | $5.44 (-0.18%) | $5.46 | $5.32 | 13,702 | $39.84 M |
| 02/04/2025 | $5.25 | $5.38 (2.48%) | $5.45 | $5.14 | 43,700 | $39.40 M |
| 02/03/2025 | $5.26 | $5.20 (-1.14%) | $5.43 | $5.10 | 21,809 | $38.08 M |
| 01/31/2025 | $5.33 | $5.39 (1.13%) | $5.48 | $5.33 | 55,000 | $39.48 M |
| 01/30/2025 | $5.33 | $5.22 (-2.06%) | $5.40 | $5.22 | 35,402 | $38.23 M |
| 01/29/2025 | $5.29 | $5.31 (0.38%) | $5.39 | $5.24 | 20,900 | $38.89 M |
| 01/28/2025 | $5.32 | $5.17 (-2.82%) | $5.32 | $5.03 | 22,742 | $37.87 M |
| 01/27/2025 | $5.26 | $5.34 (1.52%) | $5.40 | $5.26 | 9,506 | $39.11 M |
| 01/24/2025 | $5.26 | $5.31 (0.95%) | $5.44 | $5.15 | 11,714 | $38.89 M |
| 01/23/2025 | $5.25 | $5.35 (1.9%) | $5.40 | $5.22 | 16,444 | $39.18 M |
| 01/22/2025 | $5.20 | $5.24 (0.77%) | $5.25 | $5.09 | 23,819 | $38.38 M |
| 01/21/2025 | $5.20 | $5.18 (-0.38%) | $5.20 | $5.02 | 42,500 | $37.94 M |
| 01/17/2025 | $5.01 | $5.19 (3.59%) | $5.20 | $4.85 | 20,345 | $38.01 M |
| 01/16/2025 | $5.09 | $5.02 (-1.38%) | $5.16 | $5.02 | 18,300 | $36.77 M |
| 01/15/2025 | $5.01 | $5.16 (2.99%) | $5.20 | $5.01 | 15,700 | $37.79 M |
| 01/14/2025 | $5.11 | $5.05 (-1.17%) | $5.13 | $5.00 | 9,700 | $36.99 M |
| 01/13/2025 | $5.07 | $5.13 (1.18%) | $5.30 | $5.00 | 31,037 | $37.57 M |
| 01/10/2025 | $5.33 | $5.20 (-2.44%) | $5.33 | $5.09 | 33,936 | $38.08 M |
| 01/08/2025 | $5.18 | $5.28 (1.93%) | $5.33 | $5.16 | 33,200 | $38.67 M |
| 01/07/2025 | $5.15 | $5.16 (0.19%) | $5.35 | $5.04 | 52,339 | $37.79 M |
| 01/06/2025 | $5.46 | $5.31 (-2.75%) | $5.46 | $5.12 | 30,140 | $38.89 M |
| 01/03/2025 | $5.22 | $5.37 (2.87%) | $5.40 | $5.20 | 13,000 | $39.33 M |
| 01/02/2025 | $5.22 | $5.10 (-2.3%) | $5.28 | $5.02 | 14,143 | $37.35 M |
| 12/31/2024 | $5.30 | $5.15 (-2.83%) | $5.30 | $5.04 | 47,400 | $37.72 M |
| 12/30/2024 | $5.38 | $5.22 (-2.97%) | $5.44 | $4.97 | 71,600 | $38.23 M |
| 12/27/2024 | $5.59 | $5.38 (-3.76%) | $5.59 | $5.25 | 12,900 | $39.40 M |
| 12/26/2024 | $5.36 | $5.38 (0.37%) | $5.50 | $5.30 | 13,538 | $39.40 M |
| 12/24/2024 | $5.35 | $5.30 (-0.93%) | $5.42 | $5.26 | 6,400 | $38.82 M |
| 12/23/2024 | $5.37 | $5.36 (-0.19%) | $5.49 | $5.35 | 9,215 | $39.26 M |
| 12/20/2024 | $5.33 | $5.41 (1.5%) | $5.42 | $5.31 | 31,927 | $39.62 M |
| 12/19/2024 | $5.35 | $5.38 (0.56%) | $5.52 | $5.35 | 5,018 | $39.40 M |
| 12/18/2024 | $5.56 | $5.38 (-3.24%) | $5.70 | $5.37 | 25,500 | $39.40 M |
| 12/17/2024 | $5.81 | $5.54 (-4.65%) | $5.89 | $5.52 | 10,900 | $40.57 M |
| 12/16/2024 | $5.76 | $5.81 (0.87%) | $5.89 | $5.76 | 12,533 | $42.55 M |
| 12/13/2024 | $5.81 | $5.80 (-0.17%) | $5.86 | $5.73 | 10,136 | $42.48 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.
