NASDAQ : HHS
Harte Hanks, Inc. — Price history
Industrials · Conglomerates · United States
Last price 3.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Harte Hanks, Inc. (HHS) closed at 3.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.898 | 3.94 | 3.87 | 3.87 | 12,064 | +0.26% |
| 2026-10-29 | 3.91 | 3.99 | 3.8 | 3.86 | 20,248 | -3.50% |
| 2026-10-28 | 3.96 | 4.02 | 3.96 | 4 | 18,557 | +1.01% |
| 2026-10-27 | 3.87 | 4.06 | 3.87 | 3.96 | 16,943 | +0.76% |
| 2026-10-26 | 3.85 | 3.96 | 3.85 | 3.93 | 34,393 | +0.26% |
| 2026-10-23 | 3.7 | 3.94 | 3.7 | 3.92 | 57,497 | +5.95% |
| 2026-10-22 | 3.9 | 4.04 | 3.45 | 3.7 | 200,078 | -6.57% |
| 2026-10-21 | 4.19 | 4.24 | 3.92 | 3.96 | 182,900 | -5.26% |
| 2026-10-20 | 4.37 | 4.39 | 4.13 | 4.18 | 90,353 | -4.13% |
| 2026-10-19 | 4.32 | 4.4 | 4.32 | 4.36 | 7,823 | +1.63% |
| 2026-10-16 | 4.34 | 4.37 | 4.29 | 4.29 | 2,708 | -0.92% |
| 2026-10-15 | 4.3 | 4.39 | 4.3 | 4.33 | 13,193 | +0.00% |
| 2026-10-14 | 4.44 | 4.48 | 4.315 | 4.33 | 21,166 | -0.92% |
| 2026-10-13 | 4.35 | 4.45 | 4.35 | 4.37 | 21,448 | +0.00% |
| 2026-10-12 | 4.45 | 4.475 | 4.3 | 4.37 | 34,495 | -1.80% |
| 2026-10-09 | 4.395 | 4.48 | 4.395 | 4.45 | 5,796 | +0.00% |
| 2026-10-08 | 4.382 | 4.45 | 4.382 | 4.45 | 7,070 | +1.14% |
| 2026-10-07 | 4.45 | 4.45 | 4.39 | 4.4 | 14,511 | -0.90% |
| 2026-10-06 | 4.39 | 4.535 | 4.39 | 4.44 | 120,000 | -2.20% |
| 2026-10-05 | 4.59 | 4.59 | 4.54 | 4.54 | 50,212 | -0.44% |
| 2026-10-02 | 4.54 | 4.56 | 4.53 | 4.56 | 17,754 | +0.44% |
| 2026-10-01 | 4.56 | 4.561 | 4.51 | 4.54 | 48,800 | -0.22% |
| 2026-09-30 | 4.605 | 4.605 | 4.505 | 4.55 | 80,888 | -1.73% |
| 2026-09-29 | 4.61 | 4.63 | 4.57 | 4.63 | 20,223 | +0.65% |
| 2026-09-28 | 4.6 | 4.62 | 4.58 | 4.6 | 16,931 | +0.00% |
| 2026-09-25 | 4.67 | 4.67 | 4.59 | 4.6 | 46,300 | -0.97% |
| 2026-09-24 | 4.63 | 4.67 | 4.61 | 4.645 | 18,370 | +0.32% |
| 2026-09-23 | 4.59 | 4.64 | 4.59 | 4.63 | 53,850 | +0.22% |
| 2026-09-22 | 4.635 | 4.65 | 4.59 | 4.62 | 24,157 | +0.00% |
| 2026-09-21 | 4.58 | 4.67 | 4.57 | 4.62 | 80,126 | +0.65% |
| 2026-09-18 | 4.65 | 4.65 | 4.58 | 4.59 | 30,679 | -1.08% |
| 2026-09-17 | 4.58 | 4.64 | 4.56 | 4.64 | 78,183 | +1.53% |
| 2026-09-16 | 4.52 | 4.65 | 4.5 | 4.57 | 331,659 | +2.47% |
| 2026-09-15 | 4.3 | 4.54 | 4.29 | 4.46 | 364,755 | +3.72% |
| 2026-09-14 | 4.385 | 4.385 | 4.24 | 4.3 | 345,436 | +2.38% |
| 2026-09-11 | 4.25 | 4.26 | 4.19 | 4.2 | 83,520 | -1.87% |
| 2026-09-10 | 4.21 | 4.305 | 4.2 | 4.28 | 50,684 | +1.42% |
| 2026-09-09 | 4.19 | 4.25 | 4.14 | 4.22 | 69,926 | +0.00% |
| 2026-09-08 | 4.25 | 4.29 | 4.18 | 4.22 | 100,358 | -1.17% |
| 2026-09-04 | 4.17 | 4.28 | 4.17 | 4.27 | 49,785 | +1.43% |
| 2026-09-03 | 4.24 | 4.26 | 4.2 | 4.21 | 48,664 | -0.71% |
| 2026-09-02 | 4.23 | 4.285 | 4.16 | 4.24 | 79,077 | -0.93% |
| 2026-09-01 | 4.25 | 4.31 | 4.175 | 4.28 | 85,098 | -0.70% |
| 2026-08-31 | 4.36 | 4.4 | 4.23 | 4.31 | 106,403 | -0.69% |
| 2026-08-28 | 4.32 | 4.39 | 4.2 | 4.34 | 42,546 | +0.23% |
| 2026-08-27 | 4.27 | 4.36 | 4.166 | 4.33 | 141,852 | +1.64% |
| 2026-08-26 | 4.12 | 4.26 | 4.03 | 4.26 | 42,867 | +3.90% |
| 2026-08-25 | 4 | 4.14 | 3.941 | 4.1 | 137,524 | +3.27% |
| 2026-08-24 | 3.68 | 4.03 | 3.68 | 3.97 | 238,531 | +7.88% |
| 2026-08-21 | 3.62 | 4.07 | 3.4 | 3.68 | 1,143,682 | +1.94% |
| 2026-08-20 | 3.76 | 4.004 | 3.41 | 3.61 | 222,759 | -4.50% |
| 2026-08-19 | 4.16 | 4.16 | 3.76 | 3.78 | 228,237 | -5.26% |
| 2026-08-18 | 4.18 | 4.18 | 3.85 | 3.99 | 394,887 | -4.55% |
| 2026-08-17 | 4.28 | 4.33 | 4.09 | 4.18 | 325,737 | -2.79% |
| 2026-08-14 | 4.23 | 4.5 | 4.08 | 4.3 | 4,667,320 | +53.02% |
| 2026-08-13 | 2.74 | 2.98 | 2.71 | 2.81 | 86,625 | +11.95% |
| 2026-08-12 | 2.58 | 2.58 | 2.51 | 2.51 | 39,046 | +0.80% |
| 2026-08-11 | 2.49 | 2.49 | 2.49 | 2.49 | 6,362 | -0.40% |
| 2026-08-10 | 2.33 | 2.59 | 2.14 | 2.5 | 11,845 | +9.65% |
| 2026-08-06 | 2.265 | 2.28 | 2.265 | 2.28 | 1,001 | +0.88% |
| 2026-08-05 | 2.2 | 2.26 | 2.17 | 2.26 | 9,116 | +5.61% |
| 2026-08-04 | 2.08 | 2.62 | 2.01 | 2.14 | 28,854 | +7.00% |
| 2026-08-03 | 2.339 | 2.339 | 2 | 2 | 25,150 | -8.68% |
| 2026-07-31 | 2.14 | 2.31 | 2.14 | 2.19 | 3,132 | -3.52% |
| 2026-07-30 | 2.27 | 2.27 | 2.27 | 2.27 | 930 | +2.95% |
| 2026-07-29 | 2.17 | 2.205 | 2.17 | 2.205 | 8,624 | +0.23% |
| 2026-07-28 | 2.36 | 2.42 | 2.2 | 2.2 | 9,040 | -8.71% |
| 2026-07-27 | 2.31 | 2.41 | 2.31 | 2.41 | 1,378 | +0.84% |
| 2026-07-23 | 2.38 | 2.51 | 2.38 | 2.39 | 2,030 | +3.02% |
| 2026-07-22 | 2.43 | 2.43 | 2.32 | 2.32 | 2,212 | -5.31% |
| 2026-07-21 | 2.45 | 2.45 | 2.45 | 2.45 | 351 | +1.66% |
| 2026-07-20 | 2.59 | 2.6 | 2.41 | 2.41 | 5,986 | -1.23% |
| 2026-07-16 | 2.43 | 2.44 | 2.43 | 2.44 | 1,732 | +0.41% |
| 2026-07-15 | 2.43 | 2.43 | 2.43 | 2.43 | 560 | +1.67% |
| 2026-07-14 | 2.43 | 2.56 | 2.32 | 2.39 | 7,360 | -1.04% |
| 2026-07-13 | 2.415 | 2.415 | 2.415 | 2.415 | 1,323 | -2.82% |
| 2026-07-10 | 2.32 | 2.485 | 2.32 | 2.485 | 3,676 | +7.08% |
| 2026-07-09 | 2.314 | 2.321 | 2.314 | 2.321 | 1,269 | +1.79% |
| 2026-07-08 | 2.4 | 2.4 | 2.28 | 2.28 | 2,198 | -1.30% |
| 2026-07-07 | 2.31 | 2.32 | 2.241 | 2.31 | 6,771 | +3.12% |
| 2026-07-06 | 2.24 | 2.28 | 2.24 | 2.24 | 1,591 | -0.44% |
| 2026-07-02 | 2.4 | 2.526 | 2.25 | 2.25 | 8,700 | -0.88% |
| 2026-07-01 | 2.27 | 2.27 | 2.27 | 2.27 | 976 | +5.09% |
| 2026-06-30 | 2.29 | 2.29 | 2.16 | 2.16 | 3,756 | -2.70% |
| 2026-06-29 | 2.36 | 2.36 | 2.11 | 2.22 | 11,098 | +7.25% |
| 2026-06-26 | 2.42 | 2.42 | 2.07 | 2.07 | 13,451 | -13.75% |
| 2026-06-25 | 2.4 | 2.4 | 2.4 | 2.4 | 499 | -0.41% |
| 2026-06-24 | 2.41 | 2.455 | 2.41 | 2.41 | 1,608 | +0.42% |
| 2026-06-23 | 2.44 | 2.44 | 2.4 | 2.4 | 1,114 | -0.41% |
| 2026-06-22 | 2.4 | 2.41 | 2.4 | 2.41 | 1,564 | +0.42% |
| 2026-06-18 | 2.46 | 2.46 | 2.4 | 2.4 | 6,857 | -4.38% |
| 2026-06-17 | 2.45 | 2.51 | 2.45 | 2.51 | 1,681 | +2.45% |
| 2026-06-15 | 2.46 | 2.485 | 2.45 | 2.45 | 1,863 | -3.00% |
| 2026-06-12 | 2.526 | 2.526 | 2.526 | 2.526 | 587 | +2.67% |
| 2026-06-10 | 2.46 | 2.46 | 2.46 | 2.46 | 619 | -1.60% |
| 2026-06-09 | 2.5 | 2.5 | 2.5 | 2.5 | 573 | -1.77% |
| 2026-06-08 | 2.54 | 2.55 | 2.54 | 2.545 | 4,220 | +0.20% |
| 2026-06-05 | 2.54 | 2.54 | 2.54 | 2.54 | 416 | +1.20% |
| 2026-06-03 | 2.51 | 2.54 | 2.51 | 2.51 | 1,404 | -3.46% |
| 2026-06-02 | 2.51 | 2.6 | 2.51 | 2.6 | 1,837 | -0.76% |
| 2026-06-01 | 2.5 | 2.65 | 2.5 | 2.62 | 21,657 | +4.80% |
| 2026-05-29 | 2.56 | 2.6 | 2.5 | 2.5 | 7,161 | -3.10% |
| 2026-05-28 | 2.6 | 2.61 | 2.58 | 2.58 | 1,399 | -2.27% |
| 2026-05-27 | 2.64 | 2.64 | 2.625 | 2.64 | 6,950 | +2.33% |
| 2026-05-26 | 2.62 | 2.69 | 2.58 | 2.58 | 1,744 | -1.53% |
| 2026-05-22 | 2.572 | 2.62 | 2.572 | 2.62 | 1,302 | +0.77% |
| 2026-05-21 | 2.583 | 2.615 | 2.583 | 2.6 | 6,145 | -1.89% |
| 2026-05-20 | 2.56 | 2.7 | 2.55 | 2.65 | 5,083 | +1.92% |
| 2026-05-19 | 2.7 | 2.7 | 2.59 | 2.6 | 9,729 | -7.14% |
| 2026-05-18 | 2.79 | 2.8 | 2.79 | 2.8 | 1,017 | +0.00% |
| 2026-05-15 | 2.77 | 2.8 | 2.77 | 2.8 | 1,462 | -0.36% |
| 2026-05-14 | 2.77 | 2.83 | 2.77 | 2.81 | 6,851 | +0.00% |
| 2026-05-13 | 2.81 | 2.81 | 2.81 | 2.81 | 384 | -0.53% |
| 2026-05-12 | 2.76 | 2.825 | 2.76 | 2.825 | 674 | +0.53% |
| 2026-05-11 | 2.85 | 2.85 | 2.81 | 2.81 | 2,806 | -0.35% |
| 2026-05-08 | 2.75 | 2.83 | 2.74 | 2.82 | 13,184 | +1.44% |
| 2026-05-07 | 2.89 | 2.92 | 2.78 | 2.78 | 9,084 | -2.11% |
| 2026-05-06 | 2.8 | 2.9 | 2.8 | 2.84 | 4,245 | +2.53% |
| 2026-05-05 | 2.75 | 2.82 | 2.75 | 2.77 | 2,108 | -0.72% |
| 2026-05-04 | 2.89 | 2.89 | 2.75 | 2.79 | 2,870 | +1.82% |