Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jan 29, 2026	2.46	2.46	2.46	2.46	2.46	2.50%	-
Jan 28, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	-
Jan 27, 2026	2.44	2.44	2.44	2.44	2.44	-3.94%	-
Jan 26, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	-
Jan 23, 2026	2.46	2.48	2.46	2.48	2.48	3.33%	-
Jan 22, 2026	2.40	2.40	2.40	2.40	2.40	-6.25%	-
Jan 21, 2026	2.56	2.56	2.56	2.56	2.56	9.40%	-
Jan 20, 2026	2.34	2.34	2.34	2.34	2.34	-7.14%	-
Jan 19, 2026	2.52	2.52	2.52	2.52	2.52	2.44%	-
Jan 16, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Jan 15, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	-
Jan 14, 2026	2.44	2.44	2.44	2.44	2.44	6.09%	-
Jan 13, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Jan 12, 2026	2.32	2.32	2.32	2.32	2.32	-	-
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%	-