Harte Hanks, Inc. (FRA:HHK1)
Germany · Delayed Price · Currency is EUR 3.060
-0.100 (-3.16%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:HHK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | 224 |
| Oct 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.71% | - |
| Oct 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Oct 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 10.30% | - |
| Oct 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -13.16% | - |
| Oct 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Sep 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Sep 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 21, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 224 |
| Sep 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Sep 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Sep 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Sep 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Sep 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Sep 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Aug 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Aug 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | - |
| 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% | - |