Harte Hanks, Inc. (FRA:HHK1)
Germany · Delayed Price · Currency is EUR 2.960
+0.160 (5.71%)
At close: Nov 27, 2025
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.92% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -26.73% | - |
| Oct 22, 2025 | 4.06 | 4.34 | 4.06 | 4.34 | 4.34 | 44.67% | 500 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Oct 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.12% | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Oct 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Oct 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |