Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,440
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%	651
Mar 31, 2026	2.31	2.35	2.27	2.27	2.27	-1.73%	22,781
Mar 30, 2026	2.22	2.31	2.22	2.31	2.31	-2.53%	913
Mar 27, 2026	2.23	2.37	2.23	2.37	2.37	0.21%	447
Mar 26, 2026	2.40	2.40	2.34	2.37	2.37	-3.47%	1,971
Mar 24, 2026	2.56	2.56	2.31	2.45	2.45	-4.67%	6,852
Mar 23, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	593
Mar 20, 2026	2.60	2.60	2.41	2.58	2.58	-2.64%	27,480
Mar 19, 2026	2.65	2.65	2.65	2.65	2.65	-	1,589
Mar 18, 2026	2.65	2.65	2.65	2.65	2.65	-0.75%	892
Mar 17, 2026	2.67	2.67	2.67	2.67	2.67	-3.96%	660
Mar 16, 2026	2.78	2.78	2.78	2.78	2.78	-	1,005
Mar 13, 2026	2.77	2.78	2.65	2.78	2.78	4.51%	4,180
Mar 12, 2026	2.66	2.66	2.66	2.66	2.66	-2.92%	2,446
Mar 11, 2026	2.77	2.77	2.73	2.74	2.74	-1.08%	5,270
Mar 10, 2026	2.77	2.77	2.77	2.77	2.77	-3.15%	1,991
Mar 9, 2026	2.66	2.86	2.66	2.86	2.86	2.88%	1,951
Mar 6, 2026	2.69	2.84	2.68	2.78	2.78	2.58%	2,776
Mar 3, 2026	2.71	2.73	2.68	2.71	2.71	-	9,011
Mar 2, 2026	2.70	2.71	2.70	2.71	2.71	-1.45%	1,263
Feb 27, 2026	2.75	2.77	2.75	2.75	2.75	-3.51%	823
Feb 26, 2026	2.85	2.85	2.85	2.85	2.85	-0.18%	1,033
Feb 25, 2026	2.86	2.86	2.86	2.86	2.86	3.82%	637
Feb 24, 2026	2.71	2.76	2.70	2.75	2.75	-1.79%	2,716
Feb 23, 2026	2.81	2.81	2.80	2.80	2.80	-1.41%	5,156
Feb 20, 2026	3.08	3.08	2.82	2.84	2.84	1.07%	3,130
Feb 19, 2026	3.01	3.01	2.81	2.81	2.81	-0.71%	6,048
Feb 18, 2026	2.88	2.88	2.83	2.83	2.83	-0.70%	1,627
Feb 17, 2026	2.81	2.86	2.81	2.85	2.85	1.42%	1,801
Feb 13, 2026	2.81	2.96	2.81	2.81	2.81	-1.75%	1,658
Feb 12, 2026	2.89	2.89	2.83	2.86	2.86	-0.35%	4,387
Feb 11, 2026	2.91	3.11	2.87	2.87	2.87	-1.37%	5,330
Feb 10, 2026	2.92	2.95	2.91	2.91	2.91	-0.68%	1,579
Feb 9, 2026	2.93	3.00	2.92	2.93	2.93	-	2,048
Feb 6, 2026	2.93	3.18	2.91	2.93	2.93	-	5,568
Feb 5, 2026	3.04	3.07	2.93	2.93	2.93	-2.66%	9,365
Feb 4, 2026	3.04	3.07	3.01	3.01	3.01	-1.95%	5,540
Feb 3, 2026	3.07	3.07	3.07	3.07	3.07	1.66%	530
Feb 2, 2026	3.16	3.18	3.01	3.02	3.02	-0.33%	4,541
Jan 30, 2026	3.13	3.29	3.01	3.03	3.03	-2.88%	5,876
Jan 29, 2026	3.00	3.13	2.95	3.12	3.12	1.96%	15,187
Jan 28, 2026	3.07	3.12	2.97	3.06	3.06	-	3,947
Jan 27, 2026	3.03	3.06	3.00	3.06	3.06	-2.55%	12,783
Jan 26, 2026	3.15	3.15	3.01	3.14	3.14	1.29%	2,609
Jan 23, 2026	3.11	3.13	3.09	3.10	3.10	0.98%	4,704