Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.520
+0.070 (1.57%)
Apr 22, 2025, 9:30 AM EDT - Market open
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 4.68 | 4.68 | 4.40 | 4.45 | 4.45 | -4.51% | 2,711 |
| Apr 17, 2025 | 4.40 | 4.69 | 4.40 | 4.66 | 4.66 | - | 6,135 |
| Apr 16, 2025 | 4.30 | 4.66 | 4.30 | 4.66 | 4.66 | 1.30% | 6,732 |
| Apr 15, 2025 | 4.55 | 4.68 | 4.44 | 4.60 | 4.60 | -1.29% | 5,641 |
| Apr 14, 2025 | 4.72 | 4.72 | 4.42 | 4.66 | 4.66 | 1.30% | 9,453 |
| Apr 11, 2025 | 4.30 | 4.61 | 4.30 | 4.60 | 4.60 | 5.02% | 5,780 |
| Apr 10, 2025 | 4.51 | 4.69 | 4.27 | 4.38 | 4.38 | -5.81% | 6,261 |
| Apr 9, 2025 | 4.33 | 4.77 | 4.32 | 4.65 | 4.65 | 6.90% | 19,928 |
| Apr 8, 2025 | 4.48 | 4.72 | 4.35 | 4.35 | 4.35 | -3.97% | 5,731 |
| Apr 7, 2025 | 4.65 | 4.66 | 4.31 | 4.53 | 4.53 | -5.43% | 31,772 |
| Apr 4, 2025 | 4.63 | 4.80 | 4.51 | 4.79 | 4.79 | -2.44% | 7,382 |
| Apr 3, 2025 | 4.76 | 5.09 | 4.59 | 4.91 | 4.91 | 1.24% | 31,316 |
| Apr 2, 2025 | 4.55 | 4.95 | 4.30 | 4.85 | 4.85 | 5.66% | 21,446 |
| Apr 1, 2025 | 4.72 | 4.89 | 4.54 | 4.59 | 4.59 | -4.38% | 12,760 |
| Mar 31, 2025 | 4.87 | 5.02 | 4.46 | 4.80 | 4.80 | 2.78% | 21,839 |
| Mar 28, 2025 | 4.59 | 5.27 | 4.52 | 4.67 | 4.67 | -1.68% | 168,138 |
| Mar 27, 2025 | 4.68 | 4.86 | 4.44 | 4.75 | 4.75 | 2.15% | 4,546 |
| Mar 26, 2025 | 4.66 | 4.89 | 4.40 | 4.65 | 4.65 | 4.03% | 13,822 |
| Mar 25, 2025 | 4.37 | 4.88 | 4.37 | 4.47 | 4.47 | -4.89% | 3,504 |
| Mar 24, 2025 | 4.89 | 5.05 | 4.70 | 4.70 | 4.70 | -1.67% | 5,762 |
| Mar 21, 2025 | 4.53 | 4.90 | 4.44 | 4.78 | 4.78 | 3.46% | 30,219 |
| Mar 20, 2025 | 4.65 | 4.68 | 4.29 | 4.62 | 4.62 | 1.54% | 34,686 |
| Mar 19, 2025 | 4.40 | 4.69 | 4.27 | 4.55 | 4.55 | 0.66% | 12,370 |
| Mar 18, 2025 | 4.42 | 5.08 | 4.33 | 4.52 | 4.52 | 3.67% | 26,345 |
| Mar 17, 2025 | 4.94 | 5.05 | 4.30 | 4.36 | 4.36 | -12.45% | 68,981 |
| Mar 14, 2025 | 4.98 | 5.13 | 4.97 | 4.98 | 4.98 | -2.05% | 30,768 |
| Mar 13, 2025 | 5.03 | 5.08 | 4.97 | 5.08 | 5.08 | -1.85% | 1,800 |
| Mar 12, 2025 | 4.86 | 5.19 | 4.86 | 5.18 | 5.18 | 5.07% | 29,852 |
| Mar 11, 2025 | 4.80 | 5.12 | 4.80 | 4.93 | 4.93 | -1.99% | 14,429 |
| Mar 10, 2025 | 5.02 | 5.12 | 4.76 | 5.03 | 5.03 | -0.79% | 14,844 |
| Mar 7, 2025 | 4.67 | 5.09 | 4.67 | 5.07 | 5.07 | -1.17% | 6,146 |
| Mar 6, 2025 | 5.06 | 5.13 | 5.01 | 5.13 | 5.13 | 0.39% | 14,252 |
| Mar 5, 2025 | 5.03 | 5.15 | 4.96 | 5.11 | 5.11 | -0.39% | 15,100 |
| Mar 4, 2025 | 4.92 | 5.13 | 4.79 | 5.13 | 5.13 | 2.40% | 18,827 |
| Mar 3, 2025 | 5.05 | 5.12 | 5.00 | 5.01 | 5.01 | -1.96% | 3,394 |
| Feb 28, 2025 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | -0.58% | 3,599 |
| Feb 27, 2025 | 5.14 | 5.25 | 5.08 | 5.14 | 5.14 | -0.58% | 5,368 |
| Feb 26, 2025 | 5.12 | 5.19 | 5.08 | 5.17 | 5.17 | -0.39% | 5,406 |
| Feb 25, 2025 | 5.04 | 5.23 | 4.95 | 5.19 | 5.19 | 1.96% | 8,812 |
| Feb 24, 2025 | 5.11 | 5.11 | 4.98 | 5.09 | 5.09 | 0.79% | 6,723 |
| Feb 21, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -2.70% | 7,244 |
| Feb 20, 2025 | 5.33 | 5.33 | 5.08 | 5.19 | 5.19 | -1.14% | 9,008 |
| Feb 19, 2025 | 5.14 | 5.28 | 5.11 | 5.25 | 5.25 | 0.38% | 13,316 |
| Feb 18, 2025 | 5.24 | 5.34 | 5.16 | 5.23 | 5.23 | -0.57% | 7,894 |
| Feb 14, 2025 | 5.33 | 5.45 | 5.19 | 5.26 | 5.26 | - | 23,080 |
| Feb 13, 2025 | 5.40 | 5.45 | 5.26 | 5.26 | 5.26 | -3.13% | 6,768 |
| Feb 12, 2025 | 5.49 | 5.50 | 5.26 | 5.43 | 5.43 | 0.37% | 7,896 |
| Feb 11, 2025 | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | -1.28% | 6,654 |
| Feb 10, 2025 | 5.46 | 5.54 | 5.42 | 5.48 | 5.48 | 1.29% | 17,529 |
| Feb 7, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.73% | 1,287 |