Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
3.600
-0.010 (-0.28%)
Aug 29, 2025, 4:00 PM - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 24,149 |
| Aug 28, 2025 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | - | 6,491 |
| Aug 27, 2025 | 3.59 | 3.72 | 3.59 | 3.61 | 3.61 | -0.93% | 13,086 |
| Aug 26, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.16% | 1,694 |
| Aug 25, 2025 | 3.53 | 3.65 | 3.51 | 3.65 | 3.65 | -0.27% | 46,220 |
| Aug 22, 2025 | 3.71 | 3.79 | 3.52 | 3.66 | 3.66 | 2.52% | 11,395 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -4.19% | 3,965 |
| Aug 20, 2025 | 3.66 | 3.79 | 3.66 | 3.73 | 3.73 | 4.66% | 28,176 |
| Aug 19, 2025 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -0.84% | 16,542 |
| Aug 18, 2025 | 3.69 | 3.86 | 3.52 | 3.59 | 3.59 | -2.58% | 10,428 |
| Aug 15, 2025 | 3.54 | 3.69 | 3.52 | 3.69 | 3.69 | 3.51% | 1,739 |
| Aug 14, 2025 | 3.51 | 3.86 | 3.51 | 3.56 | 3.56 | - | 839 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 237 |
| Aug 12, 2025 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 1.02% | 1,143 |
| Aug 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.97% | 869 |
| Aug 8, 2025 | 3.51 | 3.69 | 3.51 | 3.68 | 3.68 | 3.66% | 4,122 |
| Aug 7, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 2.60% | 4,692 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | 586 |
| Aug 5, 2025 | 3.47 | 3.53 | 3.41 | 3.41 | 3.41 | - | 5,387 |
| Aug 4, 2025 | 3.41 | 3.51 | 3.41 | 3.41 | 3.41 | - | 1,799 |
| Aug 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1,792 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.65% | 1,605 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 179 |
| Jul 29, 2025 | 3.51 | 3.55 | 3.29 | 3.29 | 3.29 | -6.27% | 16,712 |
| Jul 28, 2025 | 3.20 | 3.55 | 3.20 | 3.51 | 3.51 | 2.15% | 7,166 |
| Jul 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.76% | 510 |
| Jul 24, 2025 | 3.36 | 3.55 | 3.28 | 3.41 | 3.41 | -1.45% | 22,466 |
| Jul 23, 2025 | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | 2.06% | 5,348 |
| Jul 22, 2025 | 3.22 | 3.55 | 3.15 | 3.39 | 3.39 | -4.78% | 7,105 |
| Jul 21, 2025 | 3.32 | 3.56 | 3.06 | 3.56 | 3.56 | 5.95% | 21,112 |
| Jul 18, 2025 | 3.40 | 3.49 | 3.34 | 3.36 | 3.36 | -0.88% | 5,497 |
| Jul 17, 2025 | 3.35 | 3.54 | 3.35 | 3.39 | 3.39 | - | 4,721 |
| Jul 16, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.30% | 1,575 |
| Jul 15, 2025 | 3.61 | 3.61 | 3.38 | 3.38 | 3.38 | -6.37% | 2,495 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.55 | 3.61 | 3.61 | -6.48% | 12,673 |
| Jul 11, 2025 | 3.86 | 4.03 | 3.77 | 3.86 | 3.86 | 2.66% | 1,825 |
| Jul 10, 2025 | 3.85 | 4.00 | 3.70 | 3.76 | 3.76 | -0.27% | 3,642 |
| Jul 9, 2025 | 3.74 | 4.05 | 3.74 | 3.77 | 3.77 | 0.53% | 1,013 |
| Jul 8, 2025 | 3.61 | 3.98 | 3.61 | 3.75 | 3.75 | 1.35% | 8,615 |
| Jul 7, 2025 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | 0.54% | 1,981 |
| Jul 3, 2025 | 3.80 | 4.20 | 3.68 | 3.68 | 3.68 | -6.84% | 20,976 |
| Jul 2, 2025 | 3.86 | 4.35 | 3.86 | 3.95 | 3.95 | 1.28% | 10,501 |
| Jul 1, 2025 | 4.14 | 4.14 | 3.90 | 3.90 | 3.90 | -2.01% | 3,341 |
| Jun 30, 2025 | 3.93 | 4.48 | 3.92 | 3.98 | 3.98 | 0.51% | 26,665 |
| Jun 27, 2025 | 3.90 | 4.15 | 3.90 | 3.96 | 3.96 | 3.94% | 13,064 |
| Jun 26, 2025 | 3.80 | 4.10 | 3.63 | 3.81 | 3.81 | -1.04% | 19,884 |
| Jun 25, 2025 | 3.57 | 4.20 | 3.45 | 3.85 | 3.85 | 6.35% | 48,106 |
| Jun 24, 2025 | 3.50 | 3.63 | 3.36 | 3.62 | 3.62 | 3.13% | 9,634 |
| Jun 23, 2025 | 3.95 | 5.39 | 3.24 | 3.51 | 3.51 | -8.36% | 307,660 |
| Jun 20, 2025 | 3.98 | 4.78 | 3.60 | 3.83 | 3.83 | -6.81% | 94,701 |