Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	4.32	4.39	4.20	4.34	4.34	0.23%	39,641
Aug 27, 2026	4.27	4.36	4.17	4.33	4.33	1.64%	141,800
Aug 26, 2026	4.12	4.26	4.03	4.26	4.26	3.90%	41,949
Aug 25, 2026	4.00	4.14	3.94	4.10	4.10	3.27%	137,205
Aug 24, 2026	3.68	4.03	3.68	3.97	3.97	7.88%	238,300
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
Jul 13, 2026	2.42	2.42	2.42	2.42	2.42	-2.82%	1,323
Jul 10, 2026	2.32	2.49	2.32	2.49	2.49	7.08%	3,676
Jul 9, 2026	2.31	2.32	2.31	2.32	2.32	1.79%	1,269
Jul 8, 2026	2.40	2.40	2.28	2.28	2.28	-1.30%	2,198
Jul 7, 2026	2.31	2.32	2.24	2.31	2.31	3.12%	6,771
Jul 6, 2026	2.24	2.28	2.24	2.24	2.24	-0.44%	1,591
Jul 2, 2026	2.40	2.53	2.25	2.25	2.25	-0.88%	8,700
Jul 1, 2026	2.27	2.27	2.27	2.27	2.27	5.09%	976
Jun 30, 2026	2.29	2.29	2.16	2.16	2.16	-2.70%	3,756
Jun 29, 2026	2.36	2.36	2.11	2.22	2.22	7.25%	11,098
Jun 26, 2026	2.42	2.42	2.07	2.07	2.07	-13.75%	13,451
Jun 25, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	499
Jun 24, 2026	2.41	2.46	2.41	2.41	2.41	0.42%	1,608
Jun 23, 2026	2.44	2.44	2.40	2.40	2.40	-0.41%	1,114
Jun 22, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	1,564
Jun 18, 2026	2.46	2.46	2.40	2.40	2.40	-4.38%	6,857
Jun 17, 2026	2.45	2.51	2.45	2.51	2.51	2.45%	1,681
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%	587