Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	-
Jan 8, 2026	2.30	2.30	2.30	2.30	2.30	-7.26%	-
Jan 7, 2026	2.48	2.48	2.48	2.48	2.48	5.98%	-
Jan 6, 2026	2.34	2.34	2.34	2.34	2.34	-8.59%	-
Jan 5, 2026	2.56	2.56	2.56	2.56	2.56	5.79%	-
Jan 2, 2026	2.42	2.42	2.42	2.42	2.42	-5.47%	-
Dec 30, 2025	2.56	2.56	2.56	2.56	2.56	-5.88%	-
Dec 29, 2025	2.76	2.76	2.72	2.72	2.72	-0.73%	-
Dec 23, 2025	2.74	2.74	2.74	2.74	2.74	-4.20%	-
Dec 22, 2025	2.86	2.86	2.86	2.86	2.86	3.62%	-
Dec 19, 2025	2.76	2.76	2.76	2.76	2.76	1.47%	-
Dec 18, 2025	2.72	2.72	2.72	2.72	2.72	-0.73%	-
Dec 17, 2025	2.74	2.74	2.74	2.74	2.74	0.74%	-
Dec 16, 2025	2.72	2.72	2.72	2.72	2.72	-24.02%	-
Dec 15, 2025	2.70	3.58	2.70	3.58	3.58	42.06%	1
Dec 12, 2025	2.52	2.52	2.52	2.52	2.52	-4.55%	-
Dec 11, 2025	2.64	2.64	2.64	2.64	2.64	-4.35%	-
Dec 10, 2025	2.76	2.76	2.76	2.76	2.76	-3.50%	-
Dec 9, 2025	2.72	2.86	2.72	2.86	2.86	5.15%	4
Dec 8, 2025	2.72	2.72	2.72	2.72	2.72	-1.45%	-
Dec 5, 2025	2.76	2.76	2.76	2.76	2.76	-10.97%	-
Dec 4, 2025	3.10	3.10	3.10	3.10	3.10	-3.73%	-
Dec 3, 2025	3.22	3.22	3.22	3.22	3.22	3.21%	-
Dec 2, 2025	3.12	3.12	3.12	3.12	3.12	-1.89%	-
Dec 1, 2025	3.18	3.18	3.18	3.18	3.18	7.43%	-
Nov 28, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Nov 27, 2025	2.96	2.96	2.96	2.96	2.96	5.71%	-
Nov 26, 2025	2.78	2.80	2.78	2.80	2.80	2.94%	1,100
Nov 25, 2025	2.72	2.72	2.72	2.72	2.72	9.68%	-
Nov 24, 2025	2.48	2.48	2.48	2.48	2.48	3.33%	-
Nov 21, 2025	2.40	2.40	2.40	2.40	2.40	-0.83%	-
Nov 20, 2025	2.42	2.42	2.42	2.42	2.42	3.42%	-
Nov 19, 2025	2.38	2.38	2.34	2.34	2.34	-0.85%	100
Nov 18, 2025	2.36	2.36	2.36	2.36	2.36	-7.09%	-
Nov 17, 2025	2.54	2.54	2.54	2.54	2.54	4.96%	-
Nov 14, 2025	2.42	2.42	2.42	2.42	2.42	-4.72%	-
Nov 13, 2025	2.54	2.54	2.54	2.54	2.54	4.10%	-
Nov 12, 2025	2.44	2.44	2.44	2.44	2.44	1.67%	-
Nov 11, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	-
Nov 10, 2025	2.38	2.38	2.38	2.38	2.38	1.71%	-
Nov 7, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Nov 6, 2025	2.34	2.34	2.34	2.34	2.34	-7.14%	1,000
Nov 5, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Nov 4, 2025	2.56	2.56	2.56	2.56	2.56	-3.76%	-
Nov 3, 2025	2.66	2.66	2.66	2.66	2.66	1.53%	-
Oct 31, 2025	2.62	2.62	2.56	2.62	2.62	-8.39%	900
Oct 30, 2025	2.86	2.86	2.86	2.86	2.86	-1.38%	-
Oct 29, 2025	2.90	2.90	2.90	2.90	2.90	1.40%	-
Oct 28, 2025	2.86	2.86	2.86	2.86	2.86	-3.38%	-
Oct 27, 2025	2.96	2.96	2.96	2.96	2.96	-	-