Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
3.500
-0.060 (-1.69%)
Jul 22, 2025, 4:00 PM - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 3.22 | 3.55 | 3.15 | 3.39 | 3.39 | -4.78% | 7,105 |
| Jul 21, 2025 | 3.32 | 3.56 | 3.06 | 3.56 | 3.56 | 5.95% | 21,112 |
| Jul 18, 2025 | 3.40 | 3.49 | 3.34 | 3.36 | 3.36 | -0.88% | 5,497 |
| Jul 17, 2025 | 3.35 | 3.54 | 3.35 | 3.39 | 3.39 | - | 4,721 |
| Jul 16, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.30% | 1,575 |
| Jul 15, 2025 | 3.61 | 3.61 | 3.38 | 3.38 | 3.38 | -6.37% | 2,495 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.55 | 3.61 | 3.61 | -6.48% | 12,673 |
| Jul 11, 2025 | 3.86 | 4.03 | 3.77 | 3.86 | 3.86 | 2.66% | 1,825 |
| Jul 10, 2025 | 3.85 | 4.00 | 3.70 | 3.76 | 3.76 | -0.27% | 3,642 |
| Jul 9, 2025 | 3.74 | 4.05 | 3.74 | 3.77 | 3.77 | 0.53% | 1,013 |
| Jul 8, 2025 | 3.61 | 3.98 | 3.61 | 3.75 | 3.75 | 1.35% | 8,615 |
| Jul 7, 2025 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | 0.54% | 1,981 |
| Jul 3, 2025 | 3.80 | 4.20 | 3.68 | 3.68 | 3.68 | -6.84% | 20,976 |
| Jul 2, 2025 | 3.86 | 4.35 | 3.86 | 3.95 | 3.95 | 1.28% | 10,501 |
| Jul 1, 2025 | 4.14 | 4.14 | 3.90 | 3.90 | 3.90 | -2.01% | 3,341 |
| Jun 30, 2025 | 3.93 | 4.48 | 3.92 | 3.98 | 3.98 | 0.51% | 26,665 |
| Jun 27, 2025 | 3.90 | 4.15 | 3.90 | 3.96 | 3.96 | 3.94% | 13,064 |
| Jun 26, 2025 | 3.80 | 4.10 | 3.63 | 3.81 | 3.81 | -1.04% | 19,884 |
| Jun 25, 2025 | 3.57 | 4.20 | 3.45 | 3.85 | 3.85 | 6.35% | 48,106 |
| Jun 24, 2025 | 3.50 | 3.63 | 3.36 | 3.62 | 3.62 | 3.13% | 9,634 |
| Jun 23, 2025 | 3.95 | 5.39 | 3.24 | 3.51 | 3.51 | -8.36% | 307,660 |
| Jun 20, 2025 | 3.98 | 4.78 | 3.60 | 3.83 | 3.83 | -6.81% | 94,701 |
| Jun 18, 2025 | 3.94 | 4.11 | 3.94 | 4.11 | 4.11 | 0.24% | 722 |
| Jun 17, 2025 | 4.04 | 4.11 | 3.99 | 4.10 | 4.10 | 0.49% | 1,698 |
| Jun 16, 2025 | 4.01 | 4.10 | 3.85 | 4.08 | 4.08 | -0.97% | 4,474 |
| Jun 13, 2025 | 4.15 | 4.40 | 3.94 | 4.12 | 4.12 | -5.07% | 36,071 |
| Jun 12, 2025 | 4.30 | 4.39 | 4.24 | 4.34 | 4.34 | -0.91% | 10,020 |
| Jun 11, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | -1.57% | 1,098 |
| Jun 10, 2025 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 6.97% | 15,854 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -4.37% | 1,608 |
| Jun 6, 2025 | 4.30 | 4.43 | 4.30 | 4.35 | 4.35 | -2.03% | 2,120 |
| Jun 5, 2025 | 4.27 | 4.44 | 4.22 | 4.44 | 4.44 | 2.30% | 2,476 |
| Jun 4, 2025 | 4.36 | 4.41 | 4.24 | 4.34 | 4.34 | 1.88% | 2,181 |
| Jun 3, 2025 | 4.48 | 4.51 | 4.20 | 4.26 | 4.26 | -6.37% | 7,094 |
| Jun 2, 2025 | 5.00 | 5.00 | 4.47 | 4.55 | 4.55 | - | 18,675 |
| May 30, 2025 | 4.52 | 4.60 | 4.24 | 4.55 | 4.55 | -1.09% | 3,688 |
| May 29, 2025 | 4.59 | 4.65 | 4.59 | 4.60 | 4.60 | -1.71% | 2,807 |
| May 28, 2025 | 4.62 | 4.89 | 4.53 | 4.68 | 4.68 | - | 3,705 |
| May 27, 2025 | 4.63 | 4.94 | 4.62 | 4.68 | 4.68 | -1.47% | 2,259 |
| May 23, 2025 | 4.60 | 4.75 | 4.47 | 4.75 | 4.75 | 4.24% | 5,078 |
| May 22, 2025 | 4.65 | 4.70 | 4.56 | 4.56 | 4.56 | 0.60% | 1,865 |
| May 21, 2025 | 4.49 | 4.78 | 4.49 | 4.53 | 4.53 | -5.23% | 6,271 |
| May 20, 2025 | 4.46 | 4.78 | 4.46 | 4.78 | 4.78 | 1.27% | 1,823 |
| May 19, 2025 | 4.52 | 4.72 | 4.46 | 4.72 | 4.72 | 4.42% | 2,946 |
| May 16, 2025 | 4.47 | 4.80 | 4.41 | 4.52 | 4.52 | -1.74% | 6,418 |
| May 15, 2025 | 4.48 | 4.92 | 4.40 | 4.60 | 4.60 | - | 4,194 |
| May 14, 2025 | 4.60 | 4.78 | 4.60 | 4.60 | 4.60 | - | 1,807 |
| May 13, 2025 | 4.60 | 4.67 | 4.44 | 4.60 | 4.60 | 2.22% | 4,053 |
| May 12, 2025 | 4.58 | 5.06 | 4.50 | 4.50 | 4.50 | -0.44% | 76,468 |
| May 9, 2025 | 4.51 | 4.63 | 4.36 | 4.52 | 4.52 | 1.57% | 4,097 |