Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.46	2.49	2.45	2.45	2.45	-3.00%	1,863
Jun 12, 2026	2.53	2.53	2.53	2.53	2.53	2.67%	570
Jun 10, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	619
Jun 9, 2026	2.50	2.50	2.50	2.50	2.50	-1.77%	554
Jun 8, 2026	2.54	2.55	2.54	2.55	2.55	0.20%	4,220
Jun 5, 2026	2.54	2.54	2.54	2.54	2.54	1.20%	416
Jun 3, 2026	2.51	2.54	2.51	2.51	2.51	-3.46%	1,400
Jun 2, 2026	2.51	2.60	2.51	2.60	2.60	-0.76%	1,837
Jun 1, 2026	2.50	2.65	2.50	2.62	2.62	4.80%	21,657
May 29, 2026	2.56	2.60	2.50	2.50	2.50	-3.10%	7,161
May 28, 2026	2.60	2.61	2.58	2.58	2.58	-2.27%	1,399
May 27, 2026	2.64	2.64	2.63	2.64	2.64	2.33%	6,940
May 26, 2026	2.62	2.69	2.58	2.58	2.58	-1.53%	1,744
May 22, 2026	2.57	2.62	2.57	2.62	2.62	0.77%	1,300
May 21, 2026	2.58	2.62	2.58	2.60	2.60	-1.89%	6,145
May 20, 2026	2.56	2.70	2.55	2.65	2.65	1.92%	5,031
May 19, 2026	2.70	2.70	2.59	2.60	2.60	-7.14%	9,729
May 18, 2026	2.79	2.80	2.79	2.80	2.80	-	978
May 15, 2026	2.77	2.80	2.77	2.80	2.80	-0.36%	1,462
May 14, 2026	2.77	2.83	2.77	2.81	2.81	-	6,851
May 13, 2026	2.81	2.81	2.81	2.81	2.81	-0.53%	384
May 12, 2026	2.76	2.83	2.76	2.83	2.83	0.53%	674
May 11, 2026	2.85	2.85	2.81	2.81	2.81	-0.35%	2,806
May 8, 2026	2.75	2.83	2.74	2.82	2.82	1.44%	13,184
May 7, 2026	2.89	2.92	2.78	2.78	2.78	-2.11%	9,084
May 6, 2026	2.80	2.90	2.80	2.84	2.84	2.53%	4,245
May 5, 2026	2.75	2.82	2.75	2.77	2.77	-0.72%	2,108
May 4, 2026	2.89	2.89	2.75	2.79	2.79	1.82%	2,870
May 1, 2026	2.82	2.82	2.73	2.74	2.74	-1.05%	3,127
Apr 30, 2026	2.80	2.80	2.77	2.77	2.77	0.69%	1,493
Apr 28, 2026	2.85	2.99	2.75	2.75	2.75	-0.72%	1,798
Apr 27, 2026	2.75	2.88	2.75	2.77	2.77	0.36%	3,521
Apr 24, 2026	2.76	2.76	2.76	2.76	2.76	1.47%	456
Apr 23, 2026	2.75	2.84	2.72	2.72	2.72	-2.68%	3,559
Apr 22, 2026	2.71	2.80	2.70	2.80	2.80	0.90%	8,314
Apr 21, 2026	2.73	2.77	2.73	2.77	2.77	-1.77%	2,692
Apr 20, 2026	2.84	2.85	2.80	2.82	2.82	-2.42%	2,470
Apr 17, 2026	2.83	2.89	2.70	2.89	2.89	0.70%	18,074
Apr 16, 2026	2.84	2.87	2.70	2.87	2.87	3.99%	8,001
Apr 15, 2026	2.70	2.85	2.60	2.76	2.76	-4.83%	28,852
Apr 14, 2026	3.24	3.25	2.55	2.90	2.90	2.43%	111,561
Apr 13, 2026	2.38	3.10	2.35	2.83	2.83	19.75%	174,623
Apr 10, 2026	2.36	2.36	2.36	2.36	2.36	-2.30%	408
Apr 9, 2026	2.42	2.42	2.42	2.42	2.42	0.41%	2,224
Apr 8, 2026	2.49	2.50	2.32	2.41	2.41	-3.60%	3,537
Apr 7, 2026	2.33	2.50	2.33	2.50	2.50	2.04%	2,294
Apr 6, 2026	2.44	2.45	2.44	2.45	2.45	-2.00%	673
Apr 2, 2026	2.50	2.50	2.50	2.50	2.50	-	259
Apr 1, 2026	2.37	2.50	2.37	2.50	2.50	10.13%	661
Mar 31, 2026	2.31	2.35	2.27	2.27	2.27	-1.73%	22,781