Harte-Hanks, Inc. HHS
NASDAQ · United States · Commercial Services
$4.54-0.01 (-0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.54 | -0.22% | $4.56 | $4.56 | $4.51 | 48.80K |
| 2026-09-30 | $4.55 | -1.73% | $4.61 | $4.61 | $4.51 | 79.90K |
| 2026-09-29 | $4.63 | +0.65% | $4.61 | $4.63 | $4.57 | 20.20K |
| 2026-09-28 | $4.60 | 0.00% | $4.60 | $4.62 | $4.58 | 16.90K |
| 2026-09-25 | $4.60 | -1.08% | $4.67 | $4.67 | $4.59 | 46.30K |
| 2026-09-24 | $4.65 | +0.43% | $4.63 | $4.67 | $4.61 | 18.40K |
| 2026-09-23 | $4.63 | +0.22% | $4.59 | $4.64 | $4.59 | 53.90K |
| 2026-09-22 | $4.62 | 0.00% | $4.64 | $4.65 | $4.59 | 23.90K |
| 2026-09-21 | $4.62 | +0.65% | $4.58 | $4.67 | $4.57 | 80.10K |
| 2026-09-18 | $4.59 | -1.08% | $4.65 | $4.65 | $4.58 | 30.70K |
| 2026-09-17 | $4.64 | +1.53% | $4.58 | $4.64 | $4.56 | 78.20K |
| 2026-09-16 | $4.57 | +2.47% | $4.52 | $4.65 | $4.50 | 331.70K |
| 2026-09-15 | $4.46 | +3.72% | $4.30 | $4.54 | $4.29 | 364.80K |
| 2026-09-14 | $4.30 | +2.38% | $4.39 | $4.39 | $4.24 | 345.40K |
| 2026-09-11 | $4.20 | -1.87% | $4.25 | $4.26 | $4.19 | 83.50K |
| 2026-09-10 | $4.28 | +1.42% | $4.21 | $4.31 | $4.20 | 50.70K |
| 2026-09-09 | $4.22 | 0.00% | $4.19 | $4.25 | $4.14 | 69.90K |
| 2026-09-08 | $4.22 | -1.17% | $4.25 | $4.29 | $4.18 | 100.40K |
| 2026-09-04 | $4.27 | +1.43% | $4.17 | $4.28 | $4.17 | 49.80K |
| 2026-09-03 | $4.21 | -0.71% | $4.24 | $4.26 | $4.20 | 48.70K |
| 2026-09-02 | $4.24 | -0.93% | $4.23 | $4.29 | $4.16 | 79.10K |
| 2026-09-01 | $4.28 | -0.70% | $4.25 | $4.31 | $4.18 | 85.10K |
| 2026-08-31 | $4.31 | -0.69% | $4.36 | $4.40 | $4.23 | 106.40K |
| 2026-08-28 | $4.34 | +0.23% | $4.32 | $4.39 | $4.20 | 39.70K |
| 2026-08-27 | $4.33 | +1.64% | $4.27 | $4.36 | $4.17 | 141.90K |
| 2026-08-26 | $4.26 | +3.90% | $4.12 | $4.26 | $4.03 | 42.80K |
| 2026-08-25 | $4.10 | +3.27% | $4.00 | $4.14 | $3.94 | 137.50K |
| 2026-08-24 | $3.97 | +7.88% | $3.68 | $4.03 | $3.68 | 238.30K |
| 2026-08-21 | $3.68 | +1.94% | $3.62 | $4.07 | $3.40 | 1.14M |
| 2026-08-20 | $3.61 | -4.50% | $3.76 | $4.00 | $3.41 | 222.80K |
| 2026-08-19 | $3.78 | -5.26% | $4.16 | $4.16 | $3.76 | 228.20K |
| 2026-08-18 | $3.99 | -4.55% | $4.18 | $4.18 | $3.85 | 394.90K |
| 2026-08-17 | $4.18 | -2.79% | $4.28 | $4.33 | $4.09 | 325.70K |
| 2026-08-14 | $4.30 | +53.02% | $4.23 | $4.50 | $4.08 | 4.67M |
| 2026-08-13 | $2.81 | +11.95% | $2.74 | $2.98 | $2.71 | 86.60K |
| 2026-08-12 | $2.51 | +0.80% | $2.58 | $2.58 | $2.51 | 39.00K |
| 2026-08-11 | $2.49 | -0.40% | $2.49 | $2.49 | $2.49 | 6.40K |
| 2026-08-10 | $2.50 | +9.65% | $2.33 | $2.59 | $2.14 | 11.80K |
| 2026-08-07 | $2.28 | 0.00% | $2.28 | $2.28 | $2.28 | 0 |
| 2026-08-06 | $2.28 | +0.88% | $2.27 | $2.28 | $2.27 | 1.00K |
| 2026-08-05 | $2.26 | +5.61% | $2.20 | $2.26 | $2.17 | 9.10K |
| 2026-08-04 | $2.14 | +7.00% | $2.08 | $2.62 | $2.01 | 28.90K |
| 2026-08-03 | $2.00 | -8.68% | $2.34 | $2.34 | $2.00 | 25.20K |
| 2026-07-31 | $2.19 | -3.52% | $2.14 | $2.31 | $2.14 | 3.10K |
| 2026-07-30 | $2.27 | +2.71% | $2.27 | $2.27 | $2.27 | 900 |
| 2026-07-29 | $2.21 | +0.45% | $2.17 | $2.21 | $2.17 | 8.60K |
| 2026-07-28 | $2.20 | -8.71% | $2.36 | $2.42 | $2.20 | 9.00K |
| 2026-07-27 | $2.41 | +0.84% | $2.31 | $2.41 | $2.31 | 1.40K |
| 2026-07-24 | $2.39 | 0.00% | $2.39 | $2.39 | $2.39 | 0 |
| 2026-07-23 | $2.39 | +3.02% | $2.38 | $2.51 | $2.38 | 2.00K |
| 2026-07-22 | $2.32 | -5.31% | $2.43 | $2.43 | $2.32 | 2.20K |
| 2026-07-21 | $2.45 | +1.66% | $2.45 | $2.45 | $2.45 | 400 |
| 2026-07-20 | $2.41 | -1.23% | $2.59 | $2.60 | $2.41 | 6.00K |
| 2026-07-17 | $2.44 | 0.00% | $2.44 | $2.44 | $2.44 | 0 |
| 2026-07-16 | $2.44 | +0.41% | $2.43 | $2.44 | $2.43 | 1.70K |
| 2026-07-15 | $2.43 | +1.67% | $2.43 | $2.43 | $2.43 | 600 |
| 2026-07-14 | $2.39 | -1.24% | $2.43 | $2.56 | $2.32 | 7.40K |
| 2026-07-13 | $2.42 | -2.81% | $2.42 | $2.42 | $2.42 | 1.30K |
| 2026-07-10 | $2.49 | +7.33% | $2.32 | $2.49 | $2.32 | 3.70K |
| 2026-07-09 | $2.32 | +1.75% | $2.31 | $2.32 | $2.31 | 1.30K |
| 2026-07-08 | $2.28 | -1.30% | $2.40 | $2.40 | $2.28 | 2.20K |
| 2026-07-07 | $2.31 | +3.12% | $2.31 | $2.32 | $2.24 | 6.80K |
| 2026-07-06 | $2.24 | -0.44% | $2.24 | $2.28 | $2.24 | 1.60K |
| 2026-07-02 | $2.25 | -0.88% | $2.40 | $2.53 | $2.25 | 8.70K |
| 2026-07-01 | $2.27 | +5.09% | $2.27 | $2.27 | $2.27 | 1.00K |
| 2026-06-30 | $2.16 | -2.70% | $2.29 | $2.29 | $2.16 | 3.80K |
| 2026-06-29 | $2.22 | +7.25% | $2.36 | $2.36 | $2.11 | 11.10K |
| 2026-06-26 | $2.07 | -13.75% | $2.42 | $2.42 | $2.07 | 13.50K |
| 2026-06-25 | $2.40 | -0.41% | $2.40 | $2.40 | $2.40 | 500 |
| 2026-06-24 | $2.41 | +0.42% | $2.41 | $2.46 | $2.41 | 1.60K |
| 2026-06-23 | $2.40 | -0.41% | $2.44 | $2.44 | $2.40 | 1.10K |
| 2026-06-22 | $2.41 | +0.42% | $2.40 | $2.41 | $2.40 | 1.60K |
| 2026-06-18 | $2.40 | -4.38% | $2.46 | $2.46 | $2.40 | 6.90K |
| 2026-06-17 | $2.51 | +2.45% | $2.45 | $2.51 | $2.45 | 1.70K |
| 2026-06-16 | $2.45 | 0.00% | $2.45 | $2.45 | $2.45 | 0 |
| 2026-06-15 | $2.45 | -3.16% | $2.46 | $2.49 | $2.45 | 1.90K |
| 2026-06-12 | $2.53 | +2.85% | $2.53 | $2.53 | $2.53 | 600 |
| 2026-06-11 | $2.46 | 0.00% | $2.46 | $2.46 | $2.46 | 0 |
| 2026-06-10 | $2.46 | -1.60% | $2.46 | $2.46 | $2.46 | 600 |
| 2026-06-09 | $2.50 | -1.96% | $2.50 | $2.50 | $2.50 | 600 |
| 2026-06-08 | $2.55 | +0.39% | $2.54 | $2.55 | $2.54 | 4.20K |
| 2026-06-05 | $2.54 | +1.20% | $2.54 | $2.54 | $2.54 | 400 |
| 2026-06-04 | $2.51 | 0.00% | $2.51 | $2.51 | $2.51 | 0 |
| 2026-06-03 | $2.51 | -3.46% | $2.51 | $2.54 | $2.51 | 1.40K |
| 2026-06-02 | $2.60 | -0.76% | $2.51 | $2.60 | $2.51 | 1.80K |
| 2026-06-01 | $2.62 | +4.80% | $2.50 | $2.65 | $2.50 | 21.70K |
| 2026-05-29 | $2.50 | -3.10% | $2.56 | $2.60 | $2.50 | 7.20K |
| 2026-05-28 | $2.58 | -2.27% | $2.60 | $2.61 | $2.58 | 1.40K |
| 2026-05-27 | $2.64 | +2.33% | $2.64 | $2.64 | $2.63 | 7.00K |
| 2026-05-26 | $2.58 | -1.53% | $2.62 | $2.69 | $2.58 | 1.70K |