Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
2.780
+0.070 (2.58%)
Mar 6, 2026, 4:00 PM EST - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.69 | 2.84 | 2.68 | 2.78 | 2.78 | 2.58% | 2,776 |
| Mar 3, 2026 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | - | 9,011 |
| Mar 2, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | -1.45% | 1,263 |
| Feb 27, 2026 | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | -3.51% | 823 |
| Feb 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | 1,033 |
| Feb 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.82% | 637 |
| Feb 24, 2026 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | -1.79% | 2,716 |
| Feb 23, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -1.41% | 5,156 |
| Feb 20, 2026 | 3.08 | 3.08 | 2.82 | 2.84 | 2.84 | 1.07% | 3,130 |
| Feb 19, 2026 | 3.01 | 3.01 | 2.81 | 2.81 | 2.81 | -0.71% | 6,048 |
| Feb 18, 2026 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -0.70% | 1,627 |
| Feb 17, 2026 | 2.81 | 2.86 | 2.81 | 2.85 | 2.85 | 1.42% | 1,801 |
| Feb 13, 2026 | 2.81 | 2.96 | 2.81 | 2.81 | 2.81 | -1.75% | 1,658 |
| Feb 12, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.35% | 4,387 |
| Feb 11, 2026 | 2.91 | 3.11 | 2.87 | 2.87 | 2.87 | -1.37% | 5,330 |
| Feb 10, 2026 | 2.92 | 2.95 | 2.91 | 2.91 | 2.91 | -0.68% | 1,579 |
| Feb 9, 2026 | 2.93 | 3.00 | 2.92 | 2.93 | 2.93 | - | 2,048 |
| Feb 6, 2026 | 2.93 | 3.18 | 2.91 | 2.93 | 2.93 | - | 5,568 |
| Feb 5, 2026 | 3.04 | 3.07 | 2.93 | 2.93 | 2.93 | -2.66% | 9,365 |
| Feb 4, 2026 | 3.04 | 3.07 | 3.01 | 3.01 | 3.01 | -1.95% | 5,540 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.66% | 530 |
| Feb 2, 2026 | 3.16 | 3.18 | 3.01 | 3.02 | 3.02 | -0.33% | 4,541 |
| Jan 30, 2026 | 3.13 | 3.29 | 3.01 | 3.03 | 3.03 | -2.88% | 5,876 |
| Jan 29, 2026 | 3.00 | 3.13 | 2.95 | 3.12 | 3.12 | 1.96% | 15,187 |
| Jan 28, 2026 | 3.07 | 3.12 | 2.97 | 3.06 | 3.06 | - | 3,947 |
| Jan 27, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | -2.55% | 12,783 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.01 | 3.14 | 3.14 | 1.29% | 2,609 |
| Jan 23, 2026 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | 0.98% | 4,704 |
| Jan 22, 2026 | 3.04 | 3.32 | 2.92 | 3.07 | 3.07 | 1.32% | 12,215 |
| Jan 21, 2026 | 3.07 | 3.08 | 3.00 | 3.03 | 3.03 | -2.26% | 6,148 |
| Jan 20, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | - | 1,045 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.10 | 3.10 | 3.10 | 1.97% | 6,582 |
| Jan 14, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 2,511 |
| Jan 13, 2026 | 2.99 | 3.06 | 2.92 | 3.00 | 3.00 | 3.45% | 9,907 |
| Jan 12, 2026 | 2.99 | 3.11 | 2.87 | 2.90 | 2.90 | -1.49% | 11,972 |
| Jan 9, 2026 | 2.90 | 3.15 | 2.86 | 2.94 | 2.94 | 0.48% | 16,829 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 2.30% | 21,140 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -3.24% | 7,777 |
| Jan 6, 2026 | 2.94 | 3.10 | 2.94 | 2.96 | 2.96 | 0.68% | 6,363 |
| Jan 5, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -3.92% | 2,161 |
| Jan 2, 2026 | 3.06 | 3.07 | 2.80 | 3.06 | 3.06 | 1.66% | 7,111 |
| Dec 31, 2025 | 3.14 | 3.35 | 2.83 | 3.01 | 3.01 | -1.63% | 30,094 |
| Dec 30, 2025 | 3.11 | 3.26 | 3.01 | 3.06 | 3.06 | -1.61% | 19,204 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.00 | 3.11 | 3.11 | -6.33% | 21,545 |
| Dec 26, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | 3.32 | 0.30% | 10,973 |
| Dec 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 658 |
| Dec 23, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 5,480 |
| Dec 22, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -0.60% | 1,763 |
| Dec 19, 2025 | 3.29 | 3.49 | 3.26 | 3.36 | 3.36 | 2.13% | 13,114 |
| Dec 18, 2025 | 3.22 | 3.45 | 3.22 | 3.29 | 3.29 | 2.49% | 9,944 |