Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
3.460
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
3.380
-0.080 (-2.31%)
After-hours: Oct 24, 2025, 7:17 PM EDT

Harte Hanks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.563.563.333.463.46-76,684
Oct 23, 20253.543.683.233.463.46-11.51%120,595
Oct 22, 20254.064.323.633.913.919.22%2,300,847
Oct 21, 20253.503.653.503.583.582.29%3,127,033
Oct 20, 20253.423.533.423.503.50-3,763
Oct 17, 20253.603.603.503.503.50-2.23%794
Oct 16, 20253.583.583.583.583.58-1.92%396
Oct 15, 20253.613.703.613.653.656.10%3,941
Oct 14, 20253.553.553.403.443.44-3.64%15,068
Oct 13, 20253.573.573.573.573.57-1.65%188
Oct 10, 20253.633.633.633.633.630.28%846
Oct 9, 20253.553.683.553.623.621.46%8,330
Oct 8, 20253.603.603.573.573.57-0.89%2,046
Oct 7, 20253.603.603.603.603.60-0.69%508
Oct 6, 20253.613.663.593.633.63-0.14%32,578
Oct 3, 20253.643.683.633.633.63-1.09%10,420
Oct 2, 20253.693.703.653.673.67-0.35%4,268
Oct 1, 20253.703.733.653.683.68-0.73%3,901
Sep 30, 20253.653.713.653.713.710.54%17,246
Sep 29, 20253.653.693.653.693.69-0.27%1,694
Sep 26, 20253.703.703.703.703.701.09%297
Sep 25, 20253.593.663.573.663.661.39%5,085
Sep 24, 20253.643.723.563.613.61-3.22%17,878
Sep 23, 20253.753.873.613.733.73-0.27%11,306
Sep 22, 20253.723.743.693.743.740.81%2,776
Sep 19, 20253.693.713.663.713.710.68%19,384
Sep 18, 20253.673.723.673.693.69-0.67%24,648
Sep 17, 20253.673.723.673.713.710.54%9,706
Sep 16, 20253.733.733.693.693.690.27%14,880
Sep 15, 20253.773.833.673.683.68-3.29%69,876
Sep 12, 20253.763.813.763.813.812.28%7,525
Sep 11, 20253.683.753.653.723.720.81%28,333
Sep 10, 20253.623.693.623.693.690.54%21,841
Sep 9, 20253.533.683.523.673.674.86%22,850
Sep 8, 20253.793.793.463.503.50-4.63%53,278
Sep 5, 20253.673.693.643.673.67-1.48%17,296
Sep 4, 20253.683.753.613.733.734.93%13,809
Sep 3, 20253.663.683.543.553.55-2.47%29,478
Sep 2, 20253.603.643.603.643.641.11%1,939
Aug 29, 20253.613.613.603.603.60-0.28%24,149
Aug 28, 20253.603.633.603.613.61-6,491
Aug 27, 20253.593.723.593.613.61-0.93%13,086
Aug 26, 20253.653.653.643.643.64-0.16%1,694
Aug 25, 20253.533.653.513.653.65-0.27%46,220
Aug 22, 20253.713.793.523.663.662.52%11,395
Aug 21, 20253.633.633.573.573.57-4.19%3,965
Aug 20, 20253.663.793.663.733.734.66%28,176
Aug 19, 20253.653.693.563.563.56-0.84%16,542
Aug 18, 20253.693.863.523.593.59-2.58%10,428
Aug 15, 20253.543.693.523.693.693.51%1,739