Harte Hanks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.04	2.18	2.00	2.00	-	-	113
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%	2,029
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
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%	573
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%	1,404
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%	6,950
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%	1,302
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%	5,083
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	-	1,017
May 15, 2026	2.77	2.80	2.77	2.80	2.80	-0.36%	1,462