Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
4.060
+0.190 (4.91%)
Nov 2, 2026, 11:00 AM EST - Market open
Harte Hanks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.95 | 4.07 | 3.95 | 4.06 | 4.06 | 4.91% | 7,214 |
| Oct 30, 2026 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | 0.26% | 12,064 |
| Oct 29, 2026 | 3.91 | 3.99 | 3.80 | 3.86 | 3.86 | -3.50% | 20,248 |
| Oct 28, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 18,557 |
| Oct 27, 2026 | 3.87 | 4.06 | 3.87 | 3.96 | 3.96 | 0.76% | 16,943 |
| Oct 26, 2026 | 3.85 | 3.96 | 3.85 | 3.93 | 3.93 | 0.26% | 34,393 |
| Oct 23, 2026 | 3.70 | 3.94 | 3.70 | 3.92 | 3.92 | 5.95% | 57,497 |
| Oct 22, 2026 | 3.90 | 4.04 | 3.45 | 3.70 | 3.70 | -6.57% | 200,078 |
| Oct 21, 2026 | 4.19 | 4.24 | 3.92 | 3.96 | 3.96 | -5.26% | 182,900 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.13 | 4.18 | 4.18 | -4.13% | 90,353 |
| Oct 19, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 1.63% | 7,824 |
| Oct 16, 2026 | 4.34 | 4.37 | 4.29 | 4.29 | 4.29 | -0.92% | 2,708 |
| Oct 15, 2026 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | - | 13,193 |
| Oct 14, 2026 | 4.44 | 4.48 | 4.32 | 4.33 | 4.33 | -0.92% | 21,166 |
| Oct 13, 2026 | 4.35 | 4.45 | 4.35 | 4.37 | 4.37 | - | 21,448 |
| Oct 12, 2026 | 4.45 | 4.48 | 4.30 | 4.37 | 4.37 | -1.80% | 34,495 |
| Oct 9, 2026 | 4.40 | 4.48 | 4.40 | 4.45 | 4.45 | - | 5,796 |
| Oct 8, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 1.14% | 7,070 |
| Oct 7, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -0.90% | 14,511 |
| Oct 6, 2026 | 4.39 | 4.54 | 4.39 | 4.44 | 4.44 | -2.20% | 120,000 |
| Oct 5, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.44% | 50,212 |
| Oct 2, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | 0.44% | 17,754 |
| Oct 1, 2026 | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.22% | 48,800 |
| Sep 30, 2026 | 4.61 | 4.61 | 4.51 | 4.55 | 4.55 | -1.73% | 80,888 |
| Sep 29, 2026 | 4.61 | 4.63 | 4.57 | 4.63 | 4.63 | 0.65% | 20,223 |
| Sep 28, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 16,931 |
| Sep 25, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -0.97% | 46,300 |
| Sep 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | 0.32% | 18,370 |
| Sep 23, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 0.22% | 53,850 |
| Sep 22, 2026 | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | - | 24,157 |
| Sep 21, 2026 | 4.58 | 4.67 | 4.57 | 4.62 | 4.62 | 0.65% | 80,126 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.08% | 30,679 |
| Sep 17, 2026 | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | 1.53% | 78,183 |
| Sep 16, 2026 | 4.52 | 4.65 | 4.50 | 4.57 | 4.57 | 2.47% | 331,659 |
| Sep 15, 2026 | 4.30 | 4.54 | 4.29 | 4.46 | 4.46 | 3.72% | 364,755 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | 2.38% | 345,436 |
| Sep 11, 2026 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | -1.87% | 83,520 |
| Sep 10, 2026 | 4.21 | 4.31 | 4.20 | 4.28 | 4.28 | 1.42% | 50,684 |
| 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% | 100,358 |
| Sep 4, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | 1.43% | 49,785 |
| Sep 3, 2026 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.71% | 48,664 |
| 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% | 85,098 |
| 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 |