Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.100
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 4.04 | 4.11 | 3.99 | 4.10 | 4.10 | 0.49% | 1,698 |
| Jun 16, 2025 | 4.01 | 4.10 | 3.85 | 4.08 | 4.08 | -0.97% | 4,474 |
| Jun 13, 2025 | 4.15 | 4.40 | 3.94 | 4.12 | 4.12 | -5.07% | 36,071 |
| Jun 12, 2025 | 4.30 | 4.39 | 4.24 | 4.34 | 4.34 | -0.91% | 10,020 |
| Jun 11, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | -1.57% | 1,098 |
| Jun 10, 2025 | 4.27 | 4.47 | 4.27 | 4.45 | 4.45 | 6.97% | 15,854 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -4.37% | 1,608 |
| Jun 6, 2025 | 4.30 | 4.43 | 4.30 | 4.35 | 4.35 | -2.03% | 2,120 |
| Jun 5, 2025 | 4.27 | 4.44 | 4.22 | 4.44 | 4.44 | 2.30% | 2,476 |
| Jun 4, 2025 | 4.36 | 4.41 | 4.24 | 4.34 | 4.34 | 1.88% | 2,181 |
| Jun 3, 2025 | 4.48 | 4.51 | 4.20 | 4.26 | 4.26 | -6.37% | 7,094 |
| Jun 2, 2025 | 5.00 | 5.00 | 4.47 | 4.55 | 4.55 | - | 18,675 |
| May 30, 2025 | 4.52 | 4.60 | 4.24 | 4.55 | 4.55 | -1.09% | 3,688 |
| May 29, 2025 | 4.59 | 4.65 | 4.59 | 4.60 | 4.60 | -1.71% | 2,807 |
| May 28, 2025 | 4.62 | 4.89 | 4.53 | 4.68 | 4.68 | - | 3,705 |
| 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 |