Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.930
-0.100 (-1.99%)
Mar 11, 2025, 4:00 PM EST - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.80 | 5.12 | 4.80 | 4.93 | - | -1.99% | 14,426 |
| 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 |
| Feb 6, 2025 | 5.41 | 5.46 | 5.31 | 5.45 | 5.45 | 0.18% | 10,753 |
| Feb 5, 2025 | 5.45 | 5.46 | 5.32 | 5.44 | 5.44 | 1.12% | 13,702 |
| Feb 4, 2025 | 5.25 | 5.45 | 5.14 | 5.38 | 5.38 | 3.46% | 43,661 |
| Feb 3, 2025 | 5.26 | 5.43 | 5.10 | 5.20 | 5.20 | -3.53% | 21,809 |
| Jan 31, 2025 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 3.26% | 54,950 |
| Jan 30, 2025 | 5.33 | 5.40 | 5.22 | 5.22 | 5.22 | -1.69% | 35,402 |
| Jan 29, 2025 | 5.29 | 5.39 | 5.24 | 5.31 | 5.31 | 2.71% | 20,861 |
| Jan 28, 2025 | 5.32 | 5.32 | 5.03 | 5.17 | 5.17 | -3.09% | 22,742 |
| Jan 27, 2025 | 5.26 | 5.40 | 5.26 | 5.34 | 5.34 | 0.47% | 9,506 |
| Jan 24, 2025 | 5.26 | 5.44 | 5.15 | 5.31 | 5.31 | -0.75% | 11,714 |
| Jan 23, 2025 | 5.25 | 5.40 | 5.22 | 5.35 | 5.35 | 2.10% | 16,444 |
| Jan 22, 2025 | 5.20 | 5.25 | 5.09 | 5.24 | 5.24 | 1.16% | 23,819 |
| Jan 21, 2025 | 5.20 | 5.20 | 5.02 | 5.18 | 5.18 | -0.19% | 42,491 |
| Jan 17, 2025 | 5.01 | 5.20 | 4.85 | 5.19 | 5.19 | 3.39% | 20,345 |
| Jan 16, 2025 | 5.09 | 5.16 | 5.02 | 5.02 | 5.02 | -2.71% | 18,286 |
| Jan 15, 2025 | 5.01 | 5.20 | 5.01 | 5.16 | 5.16 | 2.18% | 15,684 |
| Jan 14, 2025 | 5.11 | 5.13 | 5.00 | 5.05 | 5.05 | -1.56% | 9,655 |
| Jan 13, 2025 | 5.07 | 5.30 | 5.00 | 5.13 | 5.13 | -1.35% | 31,037 |
| Jan 10, 2025 | 5.33 | 5.33 | 5.09 | 5.20 | 5.20 | -1.52% | 33,936 |
| Jan 8, 2025 | 5.18 | 5.33 | 5.16 | 5.28 | 5.28 | 2.33% | 33,176 |
| Jan 7, 2025 | 5.15 | 5.35 | 5.04 | 5.16 | 5.16 | -2.82% | 52,339 |
| Jan 6, 2025 | 5.46 | 5.46 | 5.12 | 5.31 | 5.31 | -1.12% | 30,140 |
| Jan 3, 2025 | 5.22 | 5.40 | 5.20 | 5.37 | 5.37 | 5.29% | 12,988 |
| Jan 2, 2025 | 5.22 | 5.28 | 5.02 | 5.10 | 5.10 | -0.97% | 14,143 |
| Dec 31, 2024 | 5.30 | 5.30 | 5.04 | 5.15 | 5.15 | -1.34% | 47,391 |
| Dec 30, 2024 | 5.39 | 5.44 | 4.97 | 5.22 | 5.22 | -2.97% | 71,579 |
| Dec 27, 2024 | 5.59 | 5.59 | 5.25 | 5.38 | 5.38 | - | 12,870 |
| Dec 26, 2024 | 5.36 | 5.50 | 5.30 | 5.38 | 5.38 | 1.51% | 13,538 |