HHS Historical Prices
Harte-Hanks, Inc. Common Stock · daily open, high, low, close & volume
Trading days
238
Period high
4.67
Period low
2.00
Period change
+41.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.99 | 4.04 | 3.96 | 4.03 | +2.03% | 12,459 |
| Nov 11, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | +0.00% | 7,042 |
| Nov 10, 2026 | 3.95 | 4.00 | 3.94 | 3.95 | -1.25% | 14,648 |
| Nov 9, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | +1.01% | 61,294 |
| Nov 6, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | -1.12% | 96,934 |
| Nov 5, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | +0.88% | 15,215 |
| Nov 4, 2026 | 3.98 | 4.01 | 3.91 | 3.97 | +0.00% | 16,195 |
| Nov 3, 2026 | 3.99 | 4.04 | 3.97 | 3.97 | -0.50% | 105,255 |
| Nov 2, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | +3.10% | 19,113 |
| Oct 30, 2026 | 3.90 | 3.94 | 3.87 | 3.87 | +0.26% | 12,064 |
| Oct 29, 2026 | 3.91 | 3.99 | 3.80 | 3.86 | -3.50% | 20,248 |
| Oct 28, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | +1.01% | 18,557 |
| Oct 27, 2026 | 3.87 | 4.06 | 3.87 | 3.96 | +0.76% | 16,943 |
| Oct 26, 2026 | 3.85 | 3.96 | 3.85 | 3.93 | +0.26% | 34,393 |
| Oct 23, 2026 | 3.70 | 3.94 | 3.70 | 3.92 | +5.95% | 57,498 |
| Oct 22, 2026 | 3.90 | 4.04 | 3.45 | 3.70 | -6.57% | 200,079 |
| Oct 21, 2026 | 4.19 | 4.24 | 3.92 | 3.96 | -5.26% | 182,901 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.13 | 4.18 | -4.13% | 90,354 |
| Oct 19, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | +1.63% | 7,824 |
| Oct 16, 2026 | 4.34 | 4.37 | 4.29 | 4.29 | -0.92% | 2,708 |
| Oct 15, 2026 | 4.30 | 4.39 | 4.30 | 4.33 | +0.00% | 13,193 |
| Oct 14, 2026 | 4.44 | 4.48 | 4.32 | 4.33 | -0.92% | 21,166 |
| Oct 13, 2026 | 4.35 | 4.45 | 4.35 | 4.37 | +0.00% | 21,448 |
| Oct 12, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | -1.80% | 34,495 |
| Oct 9, 2026 | 4.39 | 4.48 | 4.39 | 4.45 | +0.00% | 5,796 |
| Oct 8, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | +1.14% | 7,070 |
| Oct 7, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | -0.90% | 14,511 |
| Oct 6, 2026 | 4.39 | 4.54 | 4.39 | 4.44 | -2.20% | 120,000 |
| Oct 5, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | -0.44% | 50,213 |
| Oct 2, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | +0.44% | 17,754 |
| Oct 1, 2026 | 4.56 | 4.56 | 4.51 | 4.54 | -0.22% | 48,800 |
| Sep 30, 2026 | 4.61 | 4.61 | 4.50 | 4.55 | -1.73% | 80,888 |
| Sep 29, 2026 | 4.61 | 4.63 | 4.57 | 4.63 | +0.65% | 20,223 |
| Sep 28, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | +0.00% | 16,932 |
| Sep 25, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | -0.97% | 46,301 |
| Sep 24, 2026 | 4.63 | 4.67 | 4.61 | 4.64 | +0.32% | 18,370 |
| Sep 23, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | +0.22% | 53,850 |
| Sep 22, 2026 | 4.63 | 4.65 | 4.59 | 4.62 | +0.00% | 24,157 |
| Sep 21, 2026 | 4.58 | 4.67 | 4.57 | 4.62 | +0.65% | 80,126 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | -1.08% | 30,679 |
| Sep 17, 2026 | 4.58 | 4.64 | 4.56 | 4.64 | +1.53% | 78,183 |
| Sep 16, 2026 | 4.52 | 4.65 | 4.50 | 4.57 | +2.47% | 331,659 |
| Sep 15, 2026 | 4.30 | 4.54 | 4.29 | 4.46 | +3.72% | 364,755 |
| Sep 14, 2026 | 4.38 | 4.38 | 4.24 | 4.30 | +2.38% | 345,366 |
| Sep 11, 2026 | 4.25 | 4.26 | 4.19 | 4.20 | -0.47% | 83,520 |
| Sep 9, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | +0.00% | 69,926 |
| Sep 8, 2026 | 4.25 | 4.29 | 4.18 | 4.22 | -1.17% | 100,356 |
| Sep 4, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | +1.43% | 49,785 |
| Sep 3, 2026 | 4.24 | 4.26 | 4.20 | 4.21 | -0.71% | 48,664 |
| Sep 2, 2026 | 4.23 | 4.29 | 4.16 | 4.24 | -1.62% | 79,077 |
| Aug 31, 2026 | 4.36 | 4.40 | 4.23 | 4.31 | -0.69% | 106,403 |
| Aug 28, 2026 | 4.32 | 4.39 | 4.20 | 4.34 | +0.23% | 42,546 |
| Aug 27, 2026 | 4.27 | 4.36 | 4.17 | 4.33 | +1.64% | 141,852 |
| Aug 26, 2026 | 4.12 | 4.26 | 4.03 | 4.26 | +3.90% | 42,867 |
| Aug 25, 2026 | 4.00 | 4.14 | 3.94 | 4.10 | +3.27% | 137,525 |
| Aug 24, 2026 | 3.68 | 4.03 | 3.68 | 3.97 | +7.88% | 238,532 |
| Aug 21, 2026 | 3.62 | 4.07 | 3.40 | 3.68 | +1.94% | 1,143,682 |
| Aug 20, 2026 | 3.76 | 4.00 | 3.41 | 3.61 | -4.50% | 222,760 |
| Aug 19, 2026 | 4.16 | 4.16 | 3.76 | 3.78 | -5.26% | 228,237 |
| Aug 18, 2026 | 4.18 | 4.18 | 3.85 | 3.99 | -4.55% | 394,888 |
| Aug 17, 2026 | 4.28 | 4.33 | 4.09 | 4.18 | -2.79% | 325,738 |
| Aug 14, 2026 | 4.23 | 4.50 | 4.08 | 4.30 | +53.02% | 4,667,321 |
| Aug 13, 2026 | 2.74 | 2.98 | 2.71 | 2.81 | +11.95% | 86,625 |
| Aug 12, 2026 | 2.58 | 2.58 | 2.51 | 2.51 | +0.80% | 39,047 |
| Aug 11, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 6,363 |
| Aug 10, 2026 | 2.33 | 2.59 | 2.14 | 2.50 | +9.65% | 11,845 |
| Aug 6, 2026 | 2.27 | 2.28 | 2.27 | 2.28 | +0.88% | 1,002 |
| Aug 5, 2026 | 2.20 | 2.26 | 2.17 | 2.26 | +5.61% | 9,117 |
| Aug 4, 2026 | 2.08 | 2.62 | 2.01 | 2.14 | +7.00% | 28,855 |
| Aug 3, 2026 | 2.34 | 2.34 | 2.00 | 2.00 | -8.68% | 25,151 |
| Jul 31, 2026 | 2.14 | 2.31 | 2.14 | 2.19 | -3.52% | 3,132 |
| Jul 30, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | +2.95% | 930 |
| Jul 29, 2026 | 2.17 | 2.21 | 2.17 | 2.21 | +0.23% | 8,624 |
| Jul 28, 2026 | 2.36 | 2.42 | 2.20 | 2.20 | -8.71% | 9,040 |
| Jul 27, 2026 | 2.31 | 2.41 | 2.31 | 2.41 | +0.84% | 1,361 |
| Jul 23, 2026 | 2.38 | 2.51 | 2.38 | 2.39 | +3.02% | 2,030 |
| Jul 22, 2026 | 2.43 | 2.43 | 2.32 | 2.32 | -5.31% | 2,212 |
| Jul 21, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | +1.66% | 352 |
| Jul 20, 2026 | 2.59 | 2.60 | 2.41 | 2.41 | -1.23% | 5,987 |
| Jul 16, 2026 | 2.43 | 2.44 | 2.43 | 2.44 | +0.41% | 1,732 |
| Jul 15, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | +1.67% | 560 |
| Jul 14, 2026 | 2.43 | 2.56 | 2.32 | 2.39 | -1.04% | 7,223 |
| Jul 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | -2.82% | 1,323 |
| Jul 10, 2026 | 2.32 | 2.48 | 2.32 | 2.48 | +7.08% | 3,677 |
| Jul 9, 2026 | 2.31 | 2.32 | 2.31 | 2.32 | +1.79% | 1,269 |
| Jul 8, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | -1.30% | 2,199 |
| Jul 7, 2026 | 2.31 | 2.32 | 2.24 | 2.31 | +3.12% | 6,771 |
| Jul 6, 2026 | 2.24 | 2.28 | 2.24 | 2.24 | -0.44% | 1,591 |
| Jul 2, 2026 | 2.40 | 2.53 | 2.25 | 2.25 | -0.88% | 8,700 |
| Jul 1, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | +5.09% | 976 |
| Jun 30, 2026 | 2.29 | 2.29 | 2.16 | 2.16 | -2.70% | 3,757 |
| Jun 29, 2026 | 2.36 | 2.36 | 2.11 | 2.22 | +7.25% | 11,099 |
| Jun 26, 2026 | 2.42 | 2.42 | 2.07 | 2.07 | -13.75% | 13,452 |
| Jun 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | 500 |
| Jun 24, 2026 | 2.41 | 2.46 | 2.41 | 2.41 | +0.42% | 1,609 |
| Jun 23, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | -0.41% | 1,115 |
| Jun 22, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | +0.42% | 1,564 |
| Jun 18, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | -4.38% | 6,858 |
| Jun 17, 2026 | 2.45 | 2.51 | 2.45 | 2.51 | +2.45% | 1,682 |
| Jun 15, 2026 | 2.46 | 2.48 | 2.45 | 2.45 | -3.00% | 1,863 |
| Jun 12, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | +2.67% | 588 |
| Jun 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 619 |
| Jun 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | -1.77% | 574 |
| Jun 8, 2026 | 2.54 | 2.55 | 2.54 | 2.54 | +0.20% | 4,220 |
| Jun 5, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | +1.20% | 417 |
| Jun 3, 2026 | 2.51 | 2.54 | 2.51 | 2.51 | -3.46% | 1,405 |
| Jun 2, 2026 | 2.51 | 2.60 | 2.51 | 2.60 | -0.76% | 1,837 |
| Jun 1, 2026 | 2.50 | 2.65 | 2.50 | 2.62 | +4.80% | 21,658 |
| May 29, 2026 | 2.56 | 2.60 | 2.50 | 2.50 | -3.10% | 7,162 |
| May 28, 2026 | 2.60 | 2.61 | 2.58 | 2.58 | -2.27% | 1,400 |
| May 27, 2026 | 2.64 | 2.64 | 2.63 | 2.64 | +2.33% | 6,951 |
| May 26, 2026 | 2.62 | 2.69 | 2.58 | 2.58 | -1.53% | 1,745 |
| May 22, 2026 | 2.57 | 2.62 | 2.57 | 2.62 | +0.77% | 1,303 |
| May 21, 2026 | 2.58 | 2.62 | 2.58 | 2.60 | -1.89% | 6,144 |
| May 20, 2026 | 2.56 | 2.70 | 2.55 | 2.65 | +1.92% | 5,084 |
| May 19, 2026 | 2.70 | 2.70 | 2.59 | 2.60 | -7.14% | 9,730 |
| May 18, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | +0.00% | 1,018 |
| May 15, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | -0.36% | 1,463 |
| May 14, 2026 | 2.77 | 2.83 | 2.77 | 2.81 | +0.00% | 6,852 |
| May 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | -0.53% | 385 |
| May 12, 2026 | 2.76 | 2.83 | 2.76 | 2.83 | +0.53% | 674 |
| May 11, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | -0.35% | 2,807 |
| May 8, 2026 | 2.75 | 2.83 | 2.74 | 2.82 | +1.44% | 13,185 |
| May 7, 2026 | 2.89 | 2.92 | 2.78 | 2.78 | -2.11% | 9,084 |
| May 6, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | +2.53% | 4,245 |
| May 5, 2026 | 2.75 | 2.82 | 2.75 | 2.77 | -0.72% | 2,109 |
| May 4, 2026 | 2.89 | 2.89 | 2.75 | 2.79 | +1.82% | 2,871 |
| May 1, 2026 | 2.82 | 2.82 | 2.73 | 2.74 | -1.05% | 3,128 |
| Apr 30, 2026 | 2.79 | 2.79 | 2.77 | 2.77 | +0.69% | 1,494 |
| Apr 28, 2026 | 2.85 | 2.99 | 2.75 | 2.75 | -0.72% | 1,799 |
| Apr 27, 2026 | 2.75 | 2.88 | 2.75 | 2.77 | +0.36% | 3,522 |
| Apr 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | +1.47% | 457 |
| Apr 23, 2026 | 2.75 | 2.83 | 2.72 | 2.72 | -2.68% | 3,560 |
| Apr 22, 2026 | 2.71 | 2.79 | 2.70 | 2.79 | +0.90% | 8,315 |
| Apr 21, 2026 | 2.73 | 2.77 | 2.73 | 2.77 | -1.77% | 2,693 |
| Apr 20, 2026 | 2.84 | 2.85 | 2.80 | 2.82 | -2.42% | 2,470 |
| Apr 17, 2026 | 2.83 | 2.89 | 2.70 | 2.89 | +0.70% | 18,074 |
| Apr 16, 2026 | 2.84 | 2.87 | 2.70 | 2.87 | +3.99% | 8,002 |
| Apr 15, 2026 | 2.70 | 2.85 | 2.60 | 2.76 | -4.83% | 28,852 |
| Apr 14, 2026 | 3.24 | 3.25 | 2.55 | 2.90 | +2.43% | 111,562 |
| Apr 13, 2026 | 2.38 | 3.10 | 2.35 | 2.83 | +19.75% | 174,623 |
| Apr 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | -2.30% | 409 |
| Apr 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | +0.41% | 2,225 |
| Apr 8, 2026 | 2.49 | 2.50 | 2.32 | 2.41 | -3.60% | 3,538 |
| Apr 7, 2026 | 2.33 | 2.50 | 2.33 | 2.50 | +2.04% | 2,295 |
| Apr 6, 2026 | 2.44 | 2.45 | 2.44 | 2.45 | -2.00% | 673 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +0.00% | 260 |
| Apr 1, 2026 | 2.37 | 2.50 | 2.37 | 2.50 | +10.13% | 662 |
| Mar 31, 2026 | 2.31 | 2.35 | 2.27 | 2.27 | -1.73% | 22,782 |
| Mar 30, 2026 | 2.22 | 2.31 | 2.22 | 2.31 | -2.53% | 914 |
| Mar 27, 2026 | 2.23 | 2.37 | 2.23 | 2.37 | +0.21% | 448 |
| Mar 26, 2026 | 2.40 | 2.40 | 2.34 | 2.37 | -3.47% | 1,972 |
| Mar 24, 2026 | 2.56 | 2.56 | 2.31 | 2.45 | -4.67% | 6,854 |
| Mar 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | 594 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.41 | 2.58 | -2.64% | 27,481 |
| Mar 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | +0.00% | 2,145 |
| Mar 18, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | 2,556 |
| Mar 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | -3.96% | 661 |
| Mar 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | +0.00% | 1,006 |
| Mar 13, 2026 | 2.77 | 2.78 | 2.65 | 2.78 | +4.51% | 4,181 |
| Mar 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | 2,447 |
| Mar 11, 2026 | 2.77 | 2.77 | 2.73 | 2.74 | -1.08% | 5,274 |
| Mar 10, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | -3.15% | 1,992 |
| Mar 9, 2026 | 2.66 | 2.86 | 2.66 | 2.86 | +2.88% | 1,952 |
| Mar 6, 2026 | 2.69 | 2.83 | 2.68 | 2.78 | +2.58% | 2,778 |
| Mar 3, 2026 | 2.71 | 2.73 | 2.67 | 2.71 | +0.00% | 9,012 |
| Mar 2, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | -1.44% | 1,264 |
| Feb 27, 2026 | 2.75 | 2.77 | 2.75 | 2.75 | -3.52% | 824 |
| Feb 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | 1,034 |
| Feb 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | +3.82% | 640 |
| Feb 24, 2026 | 2.71 | 2.76 | 2.70 | 2.75 | -1.79% | 2,717 |
| Feb 23, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | -1.41% | 5,308 |
| Feb 20, 2026 | 3.08 | 3.08 | 2.82 | 2.84 | +1.07% | 3,130 |
| Feb 19, 2026 | 3.00 | 3.00 | 2.81 | 2.81 | -0.71% | 6,063 |
| Feb 18, 2026 | 2.88 | 2.88 | 2.83 | 2.83 | -0.70% | 1,627 |
| Feb 17, 2026 | 2.81 | 2.86 | 2.81 | 2.85 | +1.42% | 1,801 |
| Feb 13, 2026 | 2.81 | 2.96 | 2.81 | 2.81 | -1.75% | 1,658 |
| Feb 12, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | -0.35% | 4,387 |
| Feb 11, 2026 | 2.91 | 3.11 | 2.87 | 2.87 | -1.37% | 5,330 |
| Feb 10, 2026 | 2.92 | 2.95 | 2.91 | 2.91 | -0.68% | 1,579 |
| Feb 9, 2026 | 2.93 | 3.00 | 2.92 | 2.93 | +0.00% | 2,048 |
| Feb 6, 2026 | 2.93 | 3.17 | 2.91 | 2.93 | +0.00% | 5,568 |
| Feb 5, 2026 | 3.04 | 3.07 | 2.93 | 2.93 | -2.66% | 9,365 |
| Feb 4, 2026 | 3.04 | 3.06 | 3.01 | 3.01 | -1.95% | 5,543 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | +1.65% | 530 |
| Feb 2, 2026 | 3.16 | 3.18 | 3.01 | 3.02 | -0.33% | 4,542 |
| Jan 30, 2026 | 3.13 | 3.29 | 3.01 | 3.03 | -2.88% | 5,876 |
| Jan 29, 2026 | 3.00 | 3.13 | 2.95 | 3.12 | +1.96% | 15,187 |
| Jan 28, 2026 | 3.07 | 3.12 | 2.97 | 3.06 | +0.00% | 3,957 |
| Jan 27, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | -2.55% | 12,783 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.01 | 3.14 | +1.29% | 2,629 |
| Jan 23, 2026 | 3.11 | 3.13 | 3.09 | 3.10 | +0.98% | 5,876 |
| Jan 22, 2026 | 3.04 | 3.32 | 2.92 | 3.07 | +1.32% | 12,215 |
| Jan 21, 2026 | 3.07 | 3.08 | 3.00 | 3.03 | -2.26% | 6,148 |
| Jan 20, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | +0.00% | 1,045 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.10 | 3.10 | +1.97% | 6,582 |
| Jan 14, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | +1.33% | 2,511 |
| Jan 13, 2026 | 2.99 | 3.05 | 2.92 | 3.00 | +3.45% | 9,907 |
| Jan 12, 2026 | 2.99 | 3.11 | 2.87 | 2.90 | -1.49% | 11,972 |
| Jan 9, 2026 | 2.90 | 3.15 | 2.86 | 2.94 | +0.48% | 16,829 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.87 | 2.93 | +2.30% | 21,140 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | -3.24% | 7,777 |
| Jan 6, 2026 | 2.94 | 3.10 | 2.94 | 2.96 | +0.68% | 6,363 |
| Jan 5, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | -3.92% | 2,161 |
| Jan 2, 2026 | 3.06 | 3.07 | 2.80 | 3.06 | +1.66% | 7,111 |
| Dec 31, 2025 | 3.14 | 3.35 | 2.83 | 3.01 | -1.63% | 30,094 |
| Dec 30, 2025 | 3.11 | 3.26 | 3.01 | 3.06 | -1.61% | 19,204 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.00 | 3.11 | -6.33% | 21,545 |
| Dec 26, 2025 | 3.31 | 3.38 | 3.31 | 3.32 | +0.30% | 10,973 |
| Dec 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 658 |
| Dec 23, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | +0.00% | 5,480 |
| Dec 22, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | -0.60% | 1,763 |
| Dec 19, 2025 | 3.29 | 3.49 | 3.26 | 3.36 | +2.13% | 13,114 |
| Dec 18, 2025 | 3.22 | 3.45 | 3.22 | 3.29 | +2.49% | 9,944 |
| Dec 17, 2025 | 3.21 | 3.25 | 3.21 | 3.21 | -0.31% | 8,761 |
| Dec 16, 2025 | 3.23 | 3.24 | 3.04 | 3.22 | +0.31% | 20,268 |
| Dec 15, 2025 | 3.31 | 3.33 | 3.16 | 3.21 | +0.63% | 7,292 |
| Dec 12, 2025 | 2.87 | 3.36 | 2.87 | 3.19 | +8.13% | 6,297 |
| Dec 11, 2025 | 2.95 | 3.07 | 2.75 | 2.95 | -3.91% | 2,981 |
| Dec 10, 2025 | 3.16 | 3.16 | 3.07 | 3.07 | -4.95% | 10,128 |
| Dec 9, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | +1.25% | 1,430 |
| Dec 8, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | -0.49% | 1,369 |
| Dec 5, 2025 | 3.22 | 3.28 | 3.19 | 3.21 | -1.36% | 4,475 |
| Dec 4, 2025 | 3.35 | 3.47 | 3.16 | 3.25 | -11.68% | 8,057 |
| Dec 3, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | -2.39% | 4,291 |
| Dec 2, 2025 | 3.64 | 3.88 | 3.64 | 3.77 | +3.29% | 8,626 |
| Dec 1, 2025 | 3.67 | 3.86 | 3.65 | 3.65 | -3.19% | 10,800 |
| Nov 28, 2025 | 3.50 | 3.89 | 3.38 | 3.77 | +13.22% | 25,057 |
| Nov 26, 2025 | 3.03 | 3.46 | 3.03 | 3.33 | +2.46% | 11,556 |
| Nov 25, 2025 | 3.17 | 3.25 | 2.96 | 3.25 | +3.17% | 22,601 |
| Nov 24, 2025 | 2.90 | 3.15 | 2.87 | 3.15 | +9.38% | 17,048 |
| Nov 21, 2025 | 2.78 | 2.93 | 2.78 | 2.88 | +3.23% | 4,802 |
| Nov 20, 2025 | 2.76 | 2.80 | 2.73 | 2.79 | -0.71% | 9,713 |
| Nov 19, 2025 | 2.76 | 2.87 | 2.76 | 2.81 | +1.08% | 10,066 |
| Nov 18, 2025 | 2.77 | 2.80 | 2.77 | 2.78 | +0.36% | 5,497 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.73 | 2.77 | -7.05% | 11,726 |
| Nov 14, 2025 | 2.90 | 2.99 | 2.85 | 2.98 | +4.56% | 24,851 |
| Nov 13, 2025 | 2.86 | 2.91 | 2.84 | 2.85 | -2.40% | 4,999 |
Daily open, high, low, close and volume for Harte-Hanks, Inc. Common Stock (HHS). Showing 238 trading days. Unadjusted prices.