Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.580
-0.100 (-2.14%)
At close: May 28, 2025, 4:00 PM
4.680
+0.100 (2.18%)
After-hours: May 28, 2025, 4:04 PM EDT
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.62 | 4.89 | 4.53 | 4.68 | 4.68 | - | 3,704 |
| May 27, 2025 | 4.63 | 4.94 | 4.62 | 4.68 | 4.68 | -1.47% | 2,259 |
| May 23, 2025 | 4.60 | 4.75 | 4.47 | 4.75 | 4.75 | 4.24% | 5,078 |
| May 22, 2025 | 4.65 | 4.70 | 4.56 | 4.56 | 4.56 | 0.60% | 1,865 |
| May 21, 2025 | 4.49 | 4.78 | 4.49 | 4.53 | 4.53 | -5.23% | 6,271 |
| May 20, 2025 | 4.46 | 4.78 | 4.46 | 4.78 | 4.78 | 1.27% | 1,823 |
| May 19, 2025 | 4.52 | 4.72 | 4.46 | 4.72 | 4.72 | 4.42% | 2,946 |
| May 16, 2025 | 4.47 | 4.80 | 4.41 | 4.52 | 4.52 | -1.74% | 6,418 |
| May 15, 2025 | 4.48 | 4.92 | 4.40 | 4.60 | 4.60 | - | 4,194 |
| May 14, 2025 | 4.60 | 4.78 | 4.60 | 4.60 | 4.60 | - | 1,807 |
| May 13, 2025 | 4.60 | 4.67 | 4.44 | 4.60 | 4.60 | 2.22% | 4,053 |
| May 12, 2025 | 4.58 | 5.06 | 4.50 | 4.50 | 4.50 | -0.44% | 76,468 |
| May 9, 2025 | 4.51 | 4.63 | 4.36 | 4.52 | 4.52 | 1.57% | 4,097 |
| May 8, 2025 | 4.64 | 4.67 | 4.45 | 4.45 | 4.45 | -7.47% | 7,530 |
| May 7, 2025 | 4.81 | 4.81 | 4.43 | 4.81 | 4.81 | 8.56% | 6,204 |
| May 6, 2025 | 4.67 | 4.67 | 4.43 | 4.43 | 4.43 | -8.28% | 781 |
| May 5, 2025 | 4.75 | 5.03 | 4.75 | 4.83 | 4.83 | -3.40% | 1,827 |
| May 2, 2025 | 4.80 | 5.09 | 4.80 | 5.00 | 5.00 | 0.60% | 7,386 |
| May 1, 2025 | 4.92 | 5.07 | 4.77 | 4.97 | 4.97 | -0.60% | 31,534 |
| Apr 30, 2025 | 4.91 | 5.15 | 4.91 | 5.00 | 5.00 | 0.40% | 9,644 |
| Apr 29, 2025 | 4.96 | 5.14 | 4.64 | 4.98 | 4.98 | 4.40% | 47,549 |
| Apr 28, 2025 | 4.56 | 5.02 | 4.50 | 4.77 | 4.77 | 2.58% | 111,607 |
| Apr 25, 2025 | 4.69 | 4.87 | 4.47 | 4.65 | 4.65 | 4.94% | 75,103 |
| Apr 24, 2025 | 4.75 | 4.75 | 4.43 | 4.43 | 4.43 | -6.32% | 937 |
| Apr 23, 2025 | 4.63 | 4.80 | 4.33 | 4.73 | 4.73 | 4.42% | 52,926 |
| Apr 22, 2025 | 4.46 | 4.60 | 4.33 | 4.53 | 4.53 | 1.80% | 12,501 |
| 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 |