Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
3.600
0.00 (0.00%)
Oct 8, 2025, 10:08 AM EDT - Market open
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | - | 0.11% | 357 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | 508 |
| Oct 6, 2025 | 3.61 | 3.66 | 3.59 | 3.63 | 3.63 | -0.14% | 32,578 |
| Oct 3, 2025 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -1.09% | 10,420 |
| Oct 2, 2025 | 3.69 | 3.70 | 3.65 | 3.67 | 3.67 | -0.35% | 4,268 |
| Oct 1, 2025 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | -0.73% | 3,901 |
| Sep 30, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 0.54% | 17,246 |
| Sep 29, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.27% | 1,694 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 297 |
| Sep 25, 2025 | 3.59 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 5,085 |
| Sep 24, 2025 | 3.64 | 3.72 | 3.56 | 3.61 | 3.61 | -3.22% | 17,878 |
| Sep 23, 2025 | 3.75 | 3.87 | 3.61 | 3.73 | 3.73 | -0.27% | 11,306 |
| Sep 22, 2025 | 3.72 | 3.74 | 3.69 | 3.74 | 3.74 | 0.81% | 2,776 |
| Sep 19, 2025 | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | 0.68% | 19,384 |
| Sep 18, 2025 | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | -0.67% | 24,648 |
| Sep 17, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.71 | 0.54% | 9,706 |
| Sep 16, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | 0.27% | 14,880 |
| Sep 15, 2025 | 3.77 | 3.83 | 3.67 | 3.68 | 3.68 | -3.29% | 69,876 |
| Sep 12, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 2.28% | 7,525 |
| Sep 11, 2025 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | 0.81% | 28,333 |
| Sep 10, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 0.54% | 21,841 |
| Sep 9, 2025 | 3.53 | 3.68 | 3.52 | 3.67 | 3.67 | 4.86% | 22,850 |
| Sep 8, 2025 | 3.79 | 3.79 | 3.46 | 3.50 | 3.50 | -4.63% | 53,278 |
| Sep 5, 2025 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | -1.48% | 17,296 |
| Sep 4, 2025 | 3.68 | 3.75 | 3.61 | 3.73 | 3.73 | 4.93% | 13,809 |
| Sep 3, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -2.47% | 29,478 |
| Sep 2, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 1,939 |
| 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 |