Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
5.41
+0.03 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.33 | 5.42 | 5.31 | 5.41 | 5.41 | 0.56% | 31,927 |
| Dec 19, 2024 | 5.35 | 5.52 | 5.35 | 5.38 | 5.38 | - | 5,018 |
| Dec 18, 2024 | 5.56 | 5.70 | 5.37 | 5.38 | 5.38 | -2.89% | 25,461 |
| Dec 17, 2024 | 5.81 | 5.89 | 5.52 | 5.54 | 5.54 | -4.65% | 10,882 |
| Dec 16, 2024 | 5.76 | 5.89 | 5.76 | 5.81 | 5.81 | 0.17% | 12,533 |
| Dec 13, 2024 | 5.81 | 5.86 | 5.73 | 5.80 | 5.80 | -0.85% | 10,136 |
| Dec 12, 2024 | 5.74 | 5.92 | 5.74 | 5.85 | 5.85 | 1.74% | 11,839 |
| Dec 11, 2024 | 5.98 | 5.98 | 5.55 | 5.75 | 5.75 | -1.88% | 31,299 |
| Dec 10, 2024 | 5.76 | 5.86 | 5.63 | 5.86 | 5.86 | 0.86% | 13,855 |
| Dec 9, 2024 | 5.92 | 6.00 | 5.76 | 5.81 | 5.81 | -2.02% | 28,193 |
| Dec 6, 2024 | 5.88 | 6.20 | 5.84 | 5.93 | 5.93 | 0.68% | 32,500 |
| Dec 5, 2024 | 5.78 | 5.92 | 5.65 | 5.89 | 5.89 | 2.08% | 48,630 |
| Dec 4, 2024 | 5.40 | 5.77 | 5.40 | 5.77 | 5.77 | 6.85% | 63,448 |
| Dec 3, 2024 | 5.52 | 5.73 | 5.31 | 5.40 | 5.40 | -2.88% | 35,858 |
| Dec 2, 2024 | 5.54 | 5.75 | 5.52 | 5.56 | 5.56 | -4.79% | 18,148 |
| Nov 29, 2024 | 5.79 | 5.98 | 5.70 | 5.84 | 5.84 | 1.92% | 7,307 |
| Nov 27, 2024 | 5.62 | 5.80 | 5.60 | 5.73 | 5.73 | - | 9,824 |
| Nov 26, 2024 | 5.87 | 5.96 | 5.69 | 5.73 | 5.73 | -3.05% | 18,361 |
| Nov 25, 2024 | 5.81 | 6.09 | 5.81 | 5.91 | 5.91 | 0.60% | 26,082 |
| Nov 22, 2024 | 5.70 | 5.93 | 5.49 | 5.88 | 5.88 | 3.98% | 40,615 |
| Nov 21, 2024 | 5.76 | 5.90 | 5.59 | 5.65 | 5.65 | -2.25% | 14,430 |
| Nov 20, 2024 | 6.09 | 6.09 | 5.57 | 5.78 | 5.78 | -4.30% | 36,120 |
| Nov 19, 2024 | 6.40 | 6.43 | 6.04 | 6.04 | 6.04 | -5.03% | 19,650 |
| Nov 18, 2024 | 6.50 | 6.69 | 6.30 | 6.36 | 6.36 | -0.63% | 31,587 |
| Nov 15, 2024 | 6.65 | 6.65 | 6.30 | 6.40 | 6.40 | -9.22% | 20,786 |
| Nov 14, 2024 | 6.83 | 7.22 | 6.60 | 7.05 | 7.05 | 4.60% | 18,184 |
| Nov 13, 2024 | 6.80 | 6.97 | 6.74 | 6.74 | 6.74 | -1.46% | 9,757 |
| Nov 12, 2024 | 6.87 | 6.96 | 6.75 | 6.84 | 6.84 | -1.01% | 25,861 |
| Nov 11, 2024 | 6.96 | 7.26 | 6.91 | 6.91 | 6.91 | -1.00% | 32,337 |
| Nov 8, 2024 | 7.05 | 7.05 | 6.90 | 6.98 | 6.98 | - | 13,029 |
| Nov 7, 2024 | 7.06 | 7.10 | 6.98 | 6.98 | 6.98 | -2.38% | 11,415 |
| Nov 6, 2024 | 7.09 | 7.45 | 7.03 | 7.15 | 7.15 | 2.58% | 27,542 |
| Nov 5, 2024 | 7.17 | 7.32 | 6.88 | 6.97 | 6.97 | -1.69% | 33,784 |
| Nov 4, 2024 | 6.98 | 7.13 | 6.98 | 7.09 | 7.09 | -1.25% | 12,276 |
| Nov 1, 2024 | 6.93 | 7.18 | 6.81 | 7.18 | 7.18 | 0.98% | 21,474 |
| Oct 31, 2024 | 7.14 | 7.14 | 6.93 | 7.11 | 7.11 | -0.84% | 6,641 |
| Oct 30, 2024 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -1.78% | 998 |
| Oct 29, 2024 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | -1.35% | 5,842 |
| Oct 28, 2024 | 7.36 | 7.40 | 7.28 | 7.40 | 7.40 | 1.51% | 8,461 |
| Oct 25, 2024 | 7.20 | 7.37 | 7.19 | 7.29 | 7.29 | 0.41% | 8,284 |
| Oct 24, 2024 | 7.28 | 7.33 | 7.20 | 7.26 | 7.26 | 0.14% | 14,266 |
| Oct 23, 2024 | 7.24 | 7.29 | 7.16 | 7.25 | 7.25 | -0.68% | 3,388 |
| Oct 22, 2024 | 7.34 | 7.34 | 7.18 | 7.30 | 7.30 | 1.96% | 4,655 |
| Oct 21, 2024 | 7.26 | 7.36 | 7.16 | 7.16 | 7.16 | -1.65% | 3,183 |
| Oct 18, 2024 | 7.24 | 7.35 | 7.15 | 7.28 | 7.28 | -0.55% | 15,047 |
| Oct 17, 2024 | 7.22 | 7.39 | 7.04 | 7.32 | 7.32 | -0.07% | 4,722 |
| Oct 16, 2024 | 7.35 | 7.35 | 7.24 | 7.33 | 7.33 | -0.07% | 10,822 |
| Oct 15, 2024 | 6.94 | 7.38 | 6.94 | 7.33 | 7.33 | 3.24% | 30,394 |
| Oct 14, 2024 | 7.11 | 7.46 | 7.04 | 7.10 | 7.10 | -4.70% | 12,187 |
| Oct 11, 2024 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.81% | 5,391 |
| Oct 10, 2024 | 7.25 | 7.40 | 7.25 | 7.39 | 7.39 | 1.37% | 4,579 |
| Oct 9, 2024 | 7.21 | 7.47 | 7.20 | 7.29 | 7.29 | -0.27% | 11,681 |
| Oct 8, 2024 | 7.25 | 7.38 | 7.17 | 7.31 | 7.31 | -0.41% | 9,625 |
| Oct 7, 2024 | 6.91 | 7.41 | 6.90 | 7.34 | 7.34 | 6.38% | 36,363 |
| Oct 4, 2024 | 7.15 | 7.23 | 6.66 | 6.90 | 6.90 | -4.83% | 43,418 |
| Oct 3, 2024 | 7.18 | 7.36 | 7.08 | 7.25 | 7.25 | -2.42% | 19,622 |
| Oct 2, 2024 | 7.38 | 7.46 | 7.36 | 7.43 | 7.43 | -0.13% | 5,310 |
| Oct 1, 2024 | 7.31 | 7.45 | 7.10 | 7.44 | 7.44 | - | 10,317 |
| Sep 30, 2024 | 7.09 | 7.49 | 7.09 | 7.44 | 7.44 | 1.64% | 16,539 |
| Sep 27, 2024 | 7.57 | 7.57 | 7.27 | 7.32 | 7.32 | -2.79% | 20,371 |
| Sep 26, 2024 | 7.57 | 7.57 | 7.40 | 7.53 | 7.53 | -0.66% | 25,491 |
| Sep 25, 2024 | 7.50 | 7.68 | 7.50 | 7.58 | 7.58 | -0.66% | 10,323 |
| Sep 24, 2024 | 7.50 | 7.64 | 7.50 | 7.63 | 7.63 | 1.19% | 23,688 |
| Sep 23, 2024 | 7.62 | 7.65 | 7.42 | 7.54 | 7.54 | 0.94% | 10,773 |
| Sep 20, 2024 | 7.57 | 7.59 | 7.39 | 7.47 | 7.47 | -2.10% | 8,450 |
| Sep 19, 2024 | 7.72 | 7.72 | 7.61 | 7.63 | 7.63 | -0.26% | 5,531 |
| Sep 18, 2024 | 7.57 | 7.69 | 7.57 | 7.65 | 7.65 | 0.13% | 5,844 |
| Sep 17, 2024 | 7.69 | 7.71 | 7.63 | 7.64 | 7.64 | -0.13% | 17,567 |
| Sep 16, 2024 | 7.55 | 7.67 | 7.55 | 7.65 | 7.65 | 0.79% | 6,561 |
| Sep 13, 2024 | 7.49 | 7.59 | 7.45 | 7.59 | 7.59 | 0.66% | 9,277 |
| Sep 12, 2024 | 7.29 | 7.57 | 7.29 | 7.54 | 7.54 | 1.34% | 8,042 |
| Sep 11, 2024 | 7.22 | 7.50 | 7.04 | 7.44 | 7.44 | 1.92% | 35,318 |
| Sep 10, 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 0.55% | 4,901 |
| Sep 9, 2024 | 7.39 | 7.42 | 7.26 | 7.26 | 7.26 | -0.95% | 13,298 |
| Sep 6, 2024 | 7.39 | 7.39 | 7.21 | 7.33 | 7.33 | -0.27% | 6,613 |
| Sep 5, 2024 | 7.33 | 7.50 | 7.33 | 7.35 | 7.35 | -0.54% | 8,394 |
| Sep 4, 2024 | 7.32 | 7.45 | 7.17 | 7.39 | 7.39 | 1.09% | 15,439 |
| Sep 3, 2024 | 7.42 | 7.52 | 7.24 | 7.31 | 7.31 | -2.92% | 14,759 |
| Aug 30, 2024 | 7.56 | 7.58 | 7.38 | 7.53 | 7.53 | 0.13% | 9,455 |
| Aug 29, 2024 | 7.48 | 7.58 | 7.30 | 7.52 | 7.52 | 1.62% | 28,206 |
| Aug 28, 2024 | 7.50 | 7.51 | 7.30 | 7.40 | 7.40 | -1.33% | 9,406 |
| Aug 27, 2024 | 7.32 | 7.63 | 7.32 | 7.50 | 7.50 | -0.40% | 13,152 |
| Aug 26, 2024 | 7.59 | 7.59 | 7.50 | 7.53 | 7.53 | -0.13% | 26,798 |
| Aug 23, 2024 | 7.35 | 7.66 | 7.24 | 7.54 | 7.54 | 2.59% | 34,604 |
| Aug 22, 2024 | 7.44 | 7.49 | 7.19 | 7.35 | 7.35 | -1.01% | 25,409 |
| Aug 21, 2024 | 7.48 | 7.48 | 7.34 | 7.43 | 7.43 | -0.07% | 22,041 |
| Aug 20, 2024 | 7.35 | 7.50 | 7.27 | 7.43 | 7.43 | 1.09% | 21,505 |
| Aug 19, 2024 | 7.36 | 7.40 | 7.12 | 7.35 | 7.35 | -0.14% | 32,751 |
| Aug 16, 2024 | 7.35 | 7.44 | 7.32 | 7.36 | 7.36 | 0.14% | 12,487 |
| Aug 15, 2024 | 7.02 | 7.39 | 7.02 | 7.35 | 7.35 | 4.85% | 62,925 |
| Aug 14, 2024 | 7.24 | 7.37 | 6.97 | 7.01 | 7.01 | -3.84% | 39,672 |
| Aug 13, 2024 | 6.83 | 7.32 | 6.83 | 7.29 | 7.29 | 6.89% | 88,023 |
| Aug 12, 2024 | 7.05 | 7.16 | 6.55 | 6.82 | 6.82 | -4.88% | 108,794 |
| Aug 9, 2024 | 8.00 | 8.00 | 7.03 | 7.17 | 7.17 | -12.67% | 58,096 |
| Aug 8, 2024 | 8.18 | 8.28 | 8.07 | 8.21 | 8.21 | 0.37% | 55,878 |
| Aug 7, 2024 | 8.23 | 8.39 | 8.13 | 8.18 | 8.18 | 0.12% | 20,270 |
| Aug 6, 2024 | 7.87 | 8.36 | 7.87 | 8.17 | 8.17 | 3.16% | 18,067 |
| Aug 5, 2024 | 8.11 | 8.29 | 7.61 | 7.92 | 7.92 | -5.49% | 47,866 |
| Aug 2, 2024 | 8.40 | 8.42 | 8.14 | 8.38 | 8.38 | -0.36% | 37,849 |
| Aug 1, 2024 | 8.44 | 8.44 | 8.23 | 8.41 | 8.41 | -0.36% | 24,651 |