Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.600
-0.045 (-0.97%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Harte Hanks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -0.97% | 46,238 |
| Sep 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | 0.32% | 18,369 |
| Sep 23, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 0.22% | 53,847 |
| Sep 22, 2026 | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | - | 23,865 |
| Sep 21, 2026 | 4.58 | 4.67 | 4.57 | 4.62 | 4.62 | 0.65% | 80,103 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.08% | 30,678 |
| Sep 17, 2026 | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | 1.53% | 78,124 |
| Sep 16, 2026 | 4.52 | 4.65 | 4.50 | 4.57 | 4.57 | 2.47% | 331,649 |
| Sep 15, 2026 | 4.30 | 4.54 | 4.29 | 4.46 | 4.46 | 3.72% | 364,724 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | 2.38% | 345,434 |
| Sep 11, 2026 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | -1.87% | 83,519 |
| Sep 10, 2026 | 4.21 | 4.31 | 4.20 | 4.28 | 4.28 | 1.42% | 50,682 |
| Sep 9, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.22 | - | 69,926 |
| Sep 8, 2026 | 4.25 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 100,355 |
| Sep 4, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | 1.43% | 49,784 |
| Sep 3, 2026 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.71% | 48,663 |
| Sep 2, 2026 | 4.23 | 4.29 | 4.16 | 4.24 | 4.24 | -0.93% | 79,077 |
| Sep 1, 2026 | 4.25 | 4.31 | 4.18 | 4.28 | 4.28 | -0.70% | 85,091 |
| Aug 31, 2026 | 4.36 | 4.40 | 4.23 | 4.31 | 4.31 | -0.69% | 106,403 |
| Aug 28, 2026 | 4.32 | 4.39 | 4.20 | 4.34 | 4.34 | 0.23% | 42,546 |
| Aug 27, 2026 | 4.27 | 4.36 | 4.17 | 4.33 | 4.33 | 1.64% | 141,852 |
| Aug 26, 2026 | 4.12 | 4.26 | 4.03 | 4.26 | 4.26 | 3.90% | 42,867 |
| Aug 25, 2026 | 4.00 | 4.14 | 3.94 | 4.10 | 4.10 | 3.27% | 137,524 |
| Aug 24, 2026 | 3.68 | 4.03 | 3.68 | 3.97 | 3.97 | 7.88% | 238,531 |
| Aug 21, 2026 | 3.62 | 4.07 | 3.40 | 3.68 | 3.68 | 1.94% | 1,143,682 |
| Aug 20, 2026 | 3.76 | 4.00 | 3.41 | 3.61 | 3.61 | -4.50% | 222,759 |
| Aug 19, 2026 | 4.16 | 4.16 | 3.76 | 3.78 | 3.78 | -5.26% | 228,237 |
| Aug 18, 2026 | 4.18 | 4.18 | 3.85 | 3.99 | 3.99 | -4.55% | 394,887 |
| Aug 17, 2026 | 4.28 | 4.33 | 4.09 | 4.18 | 4.18 | -2.79% | 325,737 |
| Aug 14, 2026 | 4.23 | 4.50 | 4.08 | 4.30 | 4.30 | 53.02% | 4,667,320 |
| Aug 13, 2026 | 2.74 | 2.98 | 2.71 | 2.81 | 2.81 | 11.95% | 86,625 |
| Aug 12, 2026 | 2.58 | 2.58 | 2.51 | 2.51 | 2.51 | 0.80% | 39,046 |
| Aug 11, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 6,362 |
| Aug 10, 2026 | 2.33 | 2.59 | 2.14 | 2.50 | 2.50 | 9.65% | 11,845 |
| Aug 6, 2026 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 0.88% | 1,001 |
| Aug 5, 2026 | 2.20 | 2.26 | 2.17 | 2.26 | 2.26 | 5.61% | 9,116 |
| Aug 4, 2026 | 2.08 | 2.62 | 2.01 | 2.14 | 2.14 | 7.00% | 28,854 |
| Aug 3, 2026 | 2.34 | 2.34 | 2.00 | 2.00 | 2.00 | -8.68% | 25,150 |
| Jul 31, 2026 | 2.14 | 2.31 | 2.14 | 2.19 | 2.19 | -3.52% | 3,132 |
| Jul 30, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.95% | 930 |
| Jul 29, 2026 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 0.23% | 8,624 |
| Jul 28, 2026 | 2.36 | 2.42 | 2.20 | 2.20 | 2.20 | -8.71% | 9,040 |
| Jul 27, 2026 | 2.31 | 2.41 | 2.31 | 2.41 | 2.41 | 0.84% | 1,378 |
| Jul 23, 2026 | 2.38 | 2.51 | 2.38 | 2.39 | 2.39 | 3.02% | 2,030 |
| Jul 22, 2026 | 2.43 | 2.43 | 2.32 | 2.32 | 2.32 | -5.31% | 2,212 |
| Jul 21, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.66% | 351 |
| Jul 20, 2026 | 2.59 | 2.60 | 2.41 | 2.41 | 2.41 | -1.23% | 5,986 |
| Jul 16, 2026 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | 0.41% | 1,732 |
| Jul 15, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.67% | 560 |
| Jul 14, 2026 | 2.43 | 2.56 | 2.32 | 2.39 | 2.39 | -1.04% | 7,360 |