Skip to main content
Harte Hanks, Inc. (HHS)
NASDAQ: HHS · Real-Time Price · USD
2.070
-0.330 (-13.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Harte Hanks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.422.422.072.072.07-13.75%13,451
Jun 25, 20262.402.402.402.402.40-0.41%399
Jun 24, 20262.412.462.412.412.410.42%1,608
Jun 23, 20262.442.442.402.402.40-0.41%1,018
Jun 22, 20262.402.412.402.412.410.42%1,564
Jun 18, 20262.462.462.402.402.40-4.38%6,857
Jun 17, 20262.452.512.452.512.512.45%1,678
Jun 15, 20262.462.492.452.452.45-3.00%1,863
Jun 12, 20262.532.532.532.532.532.67%570
Jun 10, 20262.462.462.462.462.46-1.60%619
Jun 9, 20262.502.502.502.502.50-1.77%554
Jun 8, 20262.542.552.542.552.550.20%4,220
Jun 5, 20262.542.542.542.542.541.20%416
Jun 3, 20262.512.542.512.512.51-3.46%1,400
Jun 2, 20262.512.602.512.602.60-0.76%1,837
Jun 1, 20262.502.652.502.622.624.80%21,657
May 29, 20262.562.602.502.502.50-3.10%7,161
May 28, 20262.602.612.582.582.58-2.27%1,399
May 27, 20262.642.642.632.642.642.33%6,940
May 26, 20262.622.692.582.582.58-1.53%1,744
May 22, 20262.572.622.572.622.620.77%1,300
May 21, 20262.582.622.582.602.60-1.89%6,145
May 20, 20262.562.702.552.652.651.92%5,031
May 19, 20262.702.702.592.602.60-7.14%9,729
May 18, 20262.792.802.792.802.80-978
May 15, 20262.772.802.772.802.80-0.36%1,462
May 14, 20262.772.832.772.812.81-6,851
May 13, 20262.812.812.812.812.81-0.53%384
May 12, 20262.762.832.762.832.830.53%674
May 11, 20262.852.852.812.812.81-0.35%2,806
May 8, 20262.752.832.742.822.821.44%13,184
May 7, 20262.892.922.782.782.78-2.11%9,084
May 6, 20262.802.902.802.842.842.53%4,245
May 5, 20262.752.822.752.772.77-0.72%2,108
May 4, 20262.892.892.752.792.791.82%2,870
May 1, 20262.822.822.732.742.74-1.05%3,127
Apr 30, 20262.802.802.772.772.770.69%1,493
Apr 28, 20262.852.992.752.752.75-0.72%1,798
Apr 27, 20262.752.882.752.772.770.36%3,521
Apr 24, 20262.762.762.762.762.761.47%456
Apr 23, 20262.752.842.722.722.72-2.68%3,559
Apr 22, 20262.712.802.702.802.800.90%8,314
Apr 21, 20262.732.772.732.772.77-1.77%2,692
Apr 20, 20262.842.852.802.822.82-2.42%2,470
Apr 17, 20262.832.892.702.892.890.70%18,074
Apr 16, 20262.842.872.702.872.873.99%8,001
Apr 15, 20262.702.852.602.762.76-4.83%28,852
Apr 14, 20263.243.252.552.902.902.43%111,561
Apr 13, 20262.383.102.352.832.8319.75%174,623
Apr 10, 20262.362.362.362.362.36-2.30%408
Apr 9, 20262.422.422.422.422.420.41%2,224
Apr 8, 20262.492.502.322.412.41-3.60%3,537
Apr 7, 20262.332.502.332.502.502.04%2,294
Apr 6, 20262.442.452.442.452.45-2.00%673
Apr 2, 20262.502.502.502.502.50-259
Apr 1, 20262.372.502.372.502.5010.13%661
Mar 31, 20262.312.352.272.272.27-1.73%22,781
Mar 30, 20262.222.312.222.312.31-2.53%913
Mar 27, 20262.232.372.232.372.370.21%447
Mar 26, 20262.402.402.342.372.37-3.47%1,971
Mar 24, 20262.562.562.312.452.45-4.67%6,853
Mar 23, 20262.572.572.572.572.57-0.39%593
Mar 20, 20262.602.602.412.582.58-2.64%27,480
Mar 19, 20262.652.652.652.652.65-2,144
Mar 18, 20262.652.652.652.652.65-0.75%2,555
Mar 17, 20262.672.672.672.672.67-3.96%660
Mar 16, 20262.782.782.782.782.78-1,005
Mar 13, 20262.772.782.652.782.784.51%4,180
Mar 12, 20262.662.662.662.662.66-2.92%2,446
Mar 11, 20262.772.772.732.742.74-1.08%5,273
Mar 10, 20262.772.772.772.772.77-3.15%1,991
Mar 9, 20262.662.862.662.862.862.88%1,951
Mar 6, 20262.692.842.682.782.782.58%2,777
Mar 3, 20262.712.732.682.712.71-9,011
Mar 2, 20262.702.712.702.712.71-1.44%1,263
Feb 27, 20262.752.772.752.752.75-3.52%823
Feb 26, 20262.852.852.852.852.85-0.18%1,033
Feb 25, 20262.862.862.862.862.863.82%639
Feb 24, 20262.712.762.702.752.75-1.79%2,716
Feb 23, 20262.812.812.802.802.80-1.41%5,307
Feb 20, 20263.083.082.822.842.841.07%3,130
Feb 19, 20263.013.012.812.812.81-0.71%6,063
Feb 18, 20262.882.882.832.832.83-0.70%1,627
Feb 17, 20262.812.862.812.852.851.42%1,801
Feb 13, 20262.812.962.812.812.81-1.75%1,658
Feb 12, 20262.892.892.832.862.86-0.35%4,387
Feb 11, 20262.913.112.872.872.87-1.37%5,330
Feb 10, 20262.922.952.912.912.91-0.68%1,579
Feb 9, 20262.933.002.922.932.93-2,048
Feb 6, 20262.933.182.912.932.93-5,568
Feb 5, 20263.043.072.932.932.93-2.66%9,365
Feb 4, 20263.043.073.013.013.01-1.95%5,543
Feb 3, 20263.073.073.073.073.071.65%530
Feb 2, 20263.163.183.013.023.02-0.33%4,542
Jan 30, 20263.133.293.013.033.03-2.88%5,876
Jan 29, 20263.003.132.953.123.121.96%15,187
Jan 28, 20263.073.122.973.063.06-3,957
Jan 27, 20263.033.063.003.063.06-2.55%12,783
Jan 26, 20263.153.153.013.143.141.29%2,629
Jan 23, 20263.113.133.093.103.100.98%5,876