Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
2.830
+0.050 (1.80%)
Mar 9, 2026, 11:29 AM EDT - Market open
Harte Hanks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.66 | 2.66 | 2.66 | 2.83 | - | 1.80% | 1,650 |
| 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 |
| Jan 22, 2026 | 3.04 | 3.32 | 2.92 | 3.07 | 3.07 | 1.32% | 12,215 |
| Jan 21, 2026 | 3.07 | 3.08 | 3.00 | 3.03 | 3.03 | -2.26% | 6,148 |
| Jan 20, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | - | 1,045 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.10 | 3.10 | 3.10 | 1.97% | 6,582 |
| Jan 14, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 2,511 |
| Jan 13, 2026 | 2.99 | 3.06 | 2.92 | 3.00 | 3.00 | 3.45% | 9,907 |
| Jan 12, 2026 | 2.99 | 3.11 | 2.87 | 2.90 | 2.90 | -1.49% | 11,972 |
| Jan 9, 2026 | 2.90 | 3.15 | 2.86 | 2.94 | 2.94 | 0.48% | 16,829 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 2.30% | 21,140 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -3.24% | 7,777 |
| Jan 6, 2026 | 2.94 | 3.10 | 2.94 | 2.96 | 2.96 | 0.68% | 6,363 |
| Jan 5, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -3.92% | 2,161 |
| Jan 2, 2026 | 3.06 | 3.07 | 2.80 | 3.06 | 3.06 | 1.66% | 7,111 |
| Dec 31, 2025 | 3.14 | 3.35 | 2.83 | 3.01 | 3.01 | -1.63% | 30,094 |
| Dec 30, 2025 | 3.11 | 3.26 | 3.01 | 3.06 | 3.06 | -1.61% | 19,204 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.00 | 3.11 | 3.11 | -6.33% | 21,545 |
| Dec 26, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | 3.32 | 0.30% | 10,973 |
| Dec 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 658 |
| Dec 23, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | - | 5,480 |
| Dec 22, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -0.60% | 1,763 |
| Dec 19, 2025 | 3.29 | 3.49 | 3.26 | 3.36 | 3.36 | 2.13% | 13,114 |
| Dec 18, 2025 | 3.22 | 3.45 | 3.22 | 3.29 | 3.29 | 2.49% | 9,944 |
| Dec 17, 2025 | 3.21 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 8,761 |
| Dec 16, 2025 | 3.23 | 3.24 | 3.04 | 3.22 | 3.22 | 0.31% | 20,268 |
| Dec 15, 2025 | 3.31 | 3.33 | 3.16 | 3.21 | 3.21 | 0.63% | 7,292 |
| Dec 12, 2025 | 2.87 | 3.36 | 2.87 | 3.19 | 3.19 | 8.14% | 6,297 |
| Dec 11, 2025 | 2.95 | 3.07 | 2.75 | 2.95 | 2.95 | -3.91% | 2,981 |
| Dec 10, 2025 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -4.95% | 10,128 |
| Dec 9, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 1,430 |
| Dec 8, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.50% | 1,369 |
| Dec 5, 2025 | 3.22 | 3.28 | 3.19 | 3.21 | 3.21 | -1.35% | 4,475 |
| Dec 4, 2025 | 3.35 | 3.47 | 3.16 | 3.25 | 3.25 | -11.68% | 8,057 |
| Dec 3, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -2.39% | 4,291 |
| Dec 2, 2025 | 3.64 | 3.88 | 3.64 | 3.77 | 3.77 | 3.29% | 8,626 |
| Dec 1, 2025 | 3.67 | 3.86 | 3.65 | 3.65 | 3.65 | -3.18% | 10,800 |
| Nov 28, 2025 | 3.50 | 3.89 | 3.38 | 3.77 | 3.77 | 13.21% | 25,057 |
| Nov 26, 2025 | 3.03 | 3.46 | 3.03 | 3.33 | 3.33 | 2.46% | 11,556 |
| Nov 25, 2025 | 3.17 | 3.25 | 2.97 | 3.25 | 3.25 | 3.17% | 22,601 |
| Nov 24, 2025 | 2.90 | 3.15 | 2.87 | 3.15 | 3.15 | 9.38% | 17,048 |
| Nov 21, 2025 | 2.78 | 2.93 | 2.78 | 2.88 | 2.88 | 3.23% | 4,802 |
| Nov 20, 2025 | 2.76 | 2.80 | 2.73 | 2.79 | 2.79 | -0.71% | 9,713 |
| Nov 19, 2025 | 2.76 | 2.87 | 2.76 | 2.81 | 2.81 | 1.08% | 10,066 |
| Nov 18, 2025 | 2.77 | 2.80 | 2.77 | 2.78 | 2.78 | 0.36% | 5,497 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.73 | 2.77 | 2.77 | -7.05% | 11,726 |
| Nov 14, 2025 | 2.90 | 2.99 | 2.85 | 2.98 | 2.98 | 4.56% | 24,851 |
| Nov 13, 2025 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -2.40% | 4,999 |
| Nov 12, 2025 | 2.82 | 2.96 | 2.82 | 2.92 | 2.92 | 2.82% | 10,212 |
| Nov 11, 2025 | 2.82 | 2.84 | 2.81 | 2.84 | 2.84 | -0.70% | 10,356 |
| Nov 10, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 3.25% | 7,116 |
| Nov 7, 2025 | 2.71 | 2.78 | 2.71 | 2.77 | 2.77 | 1.47% | 6,549 |
| Nov 6, 2025 | 2.69 | 2.83 | 2.69 | 2.73 | 2.73 | -1.44% | 14,119 |
| Nov 5, 2025 | 2.92 | 3.01 | 2.33 | 2.77 | 2.77 | -5.14% | 86,903 |
| Nov 4, 2025 | 3.01 | 3.11 | 2.90 | 2.92 | 2.92 | -2.99% | 19,796 |
| Nov 3, 2025 | 3.12 | 3.12 | 2.92 | 3.01 | 3.01 | -3.22% | 14,281 |
| Oct 31, 2025 | 3.05 | 3.15 | 3.02 | 3.11 | 3.11 | 1.63% | 14,808 |
| Oct 30, 2025 | 2.99 | 3.08 | 2.91 | 3.06 | 3.06 | -8.38% | 54,212 |
| Oct 29, 2025 | 3.43 | 3.47 | 3.31 | 3.34 | 3.34 | -5.38% | 10,077 |
| Oct 28, 2025 | 3.30 | 3.65 | 3.26 | 3.53 | 3.53 | 5.37% | 66,413 |
| Oct 27, 2025 | 3.40 | 3.42 | 3.33 | 3.35 | 3.35 | -3.18% | 27,676 |
| Oct 24, 2025 | 3.56 | 3.56 | 3.33 | 3.46 | 3.46 | - | 76,684 |
| Oct 23, 2025 | 3.54 | 3.68 | 3.23 | 3.46 | 3.46 | -11.51% | 120,595 |
| Oct 22, 2025 | 4.06 | 4.32 | 3.63 | 3.91 | 3.91 | 9.22% | 2,300,847 |
| Oct 21, 2025 | 3.50 | 3.65 | 3.50 | 3.58 | 3.58 | 2.29% | 3,127,033 |
| Oct 20, 2025 | 3.42 | 3.53 | 3.42 | 3.50 | 3.50 | - | 3,763 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 794 |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 396 |
| Oct 15, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | 6.10% | 3,941 |
| Oct 14, 2025 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -3.64% | 15,068 |
| Oct 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | 188 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 846 |
| Oct 9, 2025 | 3.55 | 3.68 | 3.55 | 3.62 | 3.62 | 1.46% | 8,330 |