Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
2.770
+0.040 (1.47%)
Nov 7, 2025, 4:00 PM EST - Market closed
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.71 | 2.78 | 2.71 | 2.77 | 2.77 | 1.47% | 6,549 |
| Nov 6, 2025 | 2.69 | 2.83 | 2.69 | 2.73 | 2.73 | -1.44% | 14,119 |
| Nov 5, 2025 | 2.92 | 3.01 | 2.33 | 2.77 | 2.77 | -5.14% | 83,892 |
| Nov 4, 2025 | 3.01 | 3.11 | 2.90 | 2.92 | 2.92 | -2.99% | 19,796 |
| Nov 3, 2025 | 3.12 | 3.12 | 2.92 | 3.01 | 3.01 | -3.22% | 14,281 |
| Oct 31, 2025 | 3.05 | 3.15 | 3.02 | 3.11 | 3.11 | 1.63% | 14,808 |
| Oct 30, 2025 | 2.99 | 3.08 | 2.91 | 3.06 | 3.06 | -8.38% | 54,212 |
| Oct 29, 2025 | 3.43 | 3.47 | 3.31 | 3.34 | 3.34 | -5.38% | 10,077 |
| Oct 28, 2025 | 3.30 | 3.65 | 3.26 | 3.53 | 3.53 | 5.37% | 66,413 |
| Oct 27, 2025 | 3.40 | 3.42 | 3.33 | 3.35 | 3.35 | -3.18% | 27,676 |
| Oct 24, 2025 | 3.56 | 3.56 | 3.33 | 3.46 | 3.46 | - | 76,684 |
| Oct 23, 2025 | 3.54 | 3.68 | 3.23 | 3.46 | 3.46 | -11.51% | 120,595 |
| Oct 22, 2025 | 4.06 | 4.32 | 3.63 | 3.91 | 3.91 | 9.22% | 2,300,847 |
| Oct 21, 2025 | 3.50 | 3.65 | 3.50 | 3.58 | 3.58 | 2.29% | 3,127,033 |
| Oct 20, 2025 | 3.42 | 3.53 | 3.42 | 3.50 | 3.50 | - | 3,763 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 794 |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 396 |
| Oct 15, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | 6.10% | 3,941 |
| Oct 14, 2025 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -3.64% | 15,068 |
| Oct 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | 188 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 846 |
| Oct 9, 2025 | 3.55 | 3.68 | 3.55 | 3.62 | 3.62 | 1.46% | 8,330 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.89% | 2,046 |
| 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 |