Harte Hanks, Inc. (FRA:HHK1)
Germany · Delayed Price · Currency is EUR 3.500
+0.160 (4.79%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:HHK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Aug 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 7.28% | - |
| Aug 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Aug 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -7.78% | - |
| Aug 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 8.59% | - |
| Aug 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 40.52% | - |
| Aug 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Aug 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.71% | - |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.60% | - |
| Aug 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Aug 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.76% | - |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | - |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -8.02% | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jul 31, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Jul 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | - |
| Jul 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Jul 27, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | -2.88% | 100 |
| Jul 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.05% | - |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.44% | - |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jul 15, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Jul 14, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 13.07% | - |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -9.28% | - |
| Jul 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 13.45% | - |
| Jul 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Jul 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Jul 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jun 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | - |
| Jun 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.22% | - |
| Jun 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.83% | - |
| Jun 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Jun 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Jun 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.81% | - |
| Jun 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Jun 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |