Harte Hanks, Inc. - Common Stock (HHS)
3.4500
-0.0100 (-0.29%)
NASDAQ · Last Trade: Oct 24th, 2:49 PM EDT
Historical Prices For Harte Hanks, Inc. - Common Stock (HHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.54 | 3.68 | 3.23 | 3.46 | 119,304 | 3.46 |
| 10/22/2025 | 4.06 | 4.32 | 3.63 | 3.91 | 2,297,821 | 3.91 |
| 10/21/2025 | 3.50 | 3.65 | 3.50 | 3.58 | 3,001,375 | 3.58 |
| 10/20/2025 | 3.42 | 3.53 | 3.42 | 3.50 | 3,763 | 3.50 |
| 10/17/2025 | 3.60 | 3.60 | 3.50 | 3.50 | 794 | 3.50 |
| 10/16/2025 | 3.58 | 3.58 | 3.58 | 3.58 | 396 | 3.58 |
| 10/15/2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3,941 | 3.65 |
| 10/14/2025 | 3.55 | 3.55 | 3.40 | 3.44 | 15,068 | 3.44 |
| 10/13/2025 | 3.57 | 3.57 | 3.57 | 3.57 | 188 | 3.57 |
| 10/10/2025 | 3.63 | 3.63 | 3.63 | 3.63 | 846 | 3.63 |
| 10/09/2025 | 3.55 | 3.68 | 3.55 | 3.62 | 8,330 | 3.62 |
| 10/08/2025 | 3.60 | 3.60 | 3.57 | 3.57 | 2,046 | 3.57 |
| 10/07/2025 | 3.60 | 3.60 | 3.60 | 3.60 | 508 | 3.60 |
| 10/06/2025 | 3.61 | 3.66 | 3.59 | 3.63 | 32,578 | 3.63 |
| 10/03/2025 | 3.64 | 3.68 | 3.63 | 3.63 | 10,420 | 3.63 |
| 10/02/2025 | 3.69 | 3.70 | 3.65 | 3.67 | 4,268 | 3.67 |
| 10/01/2025 | 3.70 | 3.73 | 3.65 | 3.68 | 3,901 | 3.68 |
| 9/30/2025 | 3.65 | 3.71 | 3.65 | 3.71 | 17,246 | 3.71 |
| 9/29/2025 | 3.65 | 3.69 | 3.65 | 3.69 | 1,694 | 3.69 |
| 9/26/2025 | 3.70 | 3.70 | 3.70 | 3.70 | 297 | 3.70 |
| 9/25/2025 | 3.59 | 3.66 | 3.57 | 3.66 | 5,085 | 3.66 |
| 9/24/2025 | 3.64 | 3.72 | 3.56 | 3.61 | 17,878 | 3.61 |
| 9/23/2025 | 3.75 | 3.87 | 3.61 | 3.73 | 11,306 | 3.73 |
| 9/22/2025 | 3.72 | 3.74 | 3.69 | 3.74 | 2,776 | 3.74 |
| 9/19/2025 | 3.68 | 3.71 | 3.66 | 3.71 | 19,384 | 3.71 |
| 9/18/2025 | 3.67 | 3.72 | 3.67 | 3.69 | 24,648 | 3.69 |
| 9/17/2025 | 3.67 | 3.72 | 3.67 | 3.71 | 9,706 | 3.71 |
| 9/16/2025 | 3.73 | 3.73 | 3.69 | 3.69 | 14,880 | 3.69 |
| 9/15/2025 | 3.77 | 3.83 | 3.67 | 3.68 | 69,876 | 3.68 |
| 9/12/2025 | 3.76 | 3.81 | 3.75 | 3.81 | 7,525 | 3.81 |
| 9/11/2025 | 3.68 | 3.75 | 3.65 | 3.72 | 28,333 | 3.72 |
| 9/10/2025 | 3.62 | 3.69 | 3.62 | 3.69 | 21,791 | 3.69 |
| 9/09/2025 | 3.53 | 3.68 | 3.52 | 3.67 | 22,847 | 3.67 |
| 9/08/2025 | 3.79 | 3.79 | 3.46 | 3.50 | 53,278 | 3.50 |
| 9/05/2025 | 3.67 | 3.69 | 3.64 | 3.67 | 17,296 | 3.67 |
| 9/04/2025 | 3.68 | 3.75 | 3.61 | 3.73 | 13,809 | 3.73 |
| 9/03/2025 | 3.66 | 3.68 | 3.54 | 3.55 | 29,478 | 3.55 |
| 9/02/2025 | 3.60 | 3.64 | 3.60 | 3.64 | 1,939 | 3.64 |
| 8/29/2025 | 3.61 | 3.61 | 3.60 | 3.60 | 24,149 | 3.60 |
| 8/28/2025 | 3.60 | 3.63 | 3.60 | 3.61 | 6,491 | 3.61 |
| 8/27/2025 | 3.59 | 3.72 | 3.59 | 3.61 | 13,083 | 3.61 |
| 8/26/2025 | 3.65 | 3.65 | 3.64 | 3.64 | 1,694 | 3.64 |
| 8/25/2025 | 3.53 | 3.65 | 3.51 | 3.65 | 45,362 | 3.65 |
| 8/22/2025 | 3.71 | 3.79 | 3.52 | 3.66 | 11,395 | 3.66 |
| 8/21/2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3,965 | 3.57 |
| 8/20/2025 | 3.65 | 3.79 | 3.65 | 3.73 | 28,176 | 3.73 |
| 8/19/2025 | 3.65 | 3.69 | 3.56 | 3.56 | 16,542 | 3.56 |
| 8/18/2025 | 3.69 | 3.86 | 3.52 | 3.59 | 10,326 | 3.59 |
| 8/15/2025 | 3.54 | 3.69 | 3.52 | 3.69 | 1,739 | 3.69 |
| 8/14/2025 | 3.51 | 3.86 | 3.51 | 3.56 | 839 | 3.56 |
| 8/13/2025 | 3.56 | 3.56 | 3.56 | 3.56 | 237 | 3.56 |
| 8/12/2025 | 3.56 | 3.57 | 3.55 | 3.57 | 1,143 | 3.57 |
| 8/11/2025 | 3.53 | 3.53 | 3.53 | 3.53 | 869 | 3.53 |
| 8/08/2025 | 3.51 | 3.69 | 3.51 | 3.68 | 4,122 | 3.68 |
| 8/07/2025 | 3.53 | 3.55 | 3.53 | 3.55 | 4,692 | 3.55 |
| 8/06/2025 | 3.46 | 3.46 | 3.46 | 3.46 | 581 | 3.46 |
| 8/05/2025 | 3.47 | 3.53 | 3.41 | 3.41 | 5,387 | 3.41 |
| 8/04/2025 | 3.41 | 3.51 | 3.41 | 3.41 | 1,799 | 3.41 |
| 8/01/2025 | 3.41 | 3.41 | 3.41 | 3.41 | 1,792 | 3.41 |
| 7/31/2025 | 3.41 | 3.41 | 3.41 | 3.41 | 1,605 | 3.41 |
| 7/29/2025 | 3.51 | 0.00 | 3.51 | 3.29 | 179 | 3.29 |
| 7/28/2025 | 3.20 | 3.55 | 3.20 | 3.51 | 7,166 | 3.51 |
| 7/25/2025 | 3.44 | 3.44 | 3.44 | 3.44 | 510 | 3.44 |
| 7/24/2025 | 3.36 | 3.55 | 3.28 | 3.41 | 22,466 | 3.41 |