5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+8.57%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-29.29%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-28.49%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.15 | $5.07 (-1.55%) | $5.15 | $4.93 | 7,670 | $37.49 M |
| 04/29/2025 | $4.96 | $4.98 (0.4%) | $5.14 | $4.64 | 47,547 | $36.40 M |
| 04/28/2025 | $4.56 | $4.77 (4.61%) | $5.02 | $4.50 | 111,607 | $34.86 M |
| 04/25/2025 | $4.69 | $4.65 (-0.85%) | $4.87 | $4.47 | 75,103 | $33.98 M |
| 04/24/2025 | $4.75 | $4.43 (-6.74%) | $4.75 | $4.43 | 937 | $32.38 M |
| 04/23/2025 | $4.63 | $4.73 (2.16%) | $4.80 | $4.33 | 52,926 | $34.57 M |
| 04/22/2025 | $4.46 | $4.53 (1.57%) | $4.60 | $4.33 | 12,501 | $33.11 M |
| 04/21/2025 | $4.68 | $4.45 (-4.91%) | $4.68 | $4.40 | 2,711 | $32.52 M |
| 04/17/2025 | $4.40 | $4.66 (5.91%) | $4.69 | $4.40 | 6,135 | $34.06 M |
| 04/16/2025 | $4.30 | $4.66 (8.37%) | $4.66 | $4.30 | 6,732 | $34.06 M |
| 04/15/2025 | $4.55 | $4.60 (1.1%) | $4.68 | $4.44 | 5,641 | $33.62 M |
| 04/14/2025 | $4.72 | $4.66 (-1.27%) | $4.72 | $4.42 | 9,500 | $34.06 M |
| 04/11/2025 | $4.30 | $4.60 (6.98%) | $4.61 | $4.30 | 5,800 | $33.62 M |
| 04/10/2025 | $4.51 | $4.38 (-2.88%) | $4.69 | $4.27 | 6,300 | $32.01 M |
| 04/09/2025 | $4.33 | $4.65 (7.39%) | $4.77 | $4.32 | 19,928 | $33.98 M |
| 04/08/2025 | $4.48 | $4.35 (-2.9%) | $4.72 | $4.35 | 5,731 | $31.79 M |
| 04/07/2025 | $4.65 | $4.53 (-2.58%) | $4.66 | $4.31 | 31,800 | $33.11 M |
| 04/04/2025 | $4.63 | $4.79 (3.46%) | $4.80 | $4.51 | 7,400 | $35.01 M |
| 04/03/2025 | $4.76 | $4.91 (3.15%) | $5.09 | $4.59 | 31,316 | $35.88 M |
| 04/02/2025 | $4.55 | $4.85 (6.59%) | $4.95 | $4.30 | 21,446 | $35.45 M |
| 04/01/2025 | $4.72 | $4.59 (-2.75%) | $4.89 | $4.54 | 12,800 | $33.55 M |
| 03/31/2025 | $4.87 | $4.80 (-1.44%) | $5.02 | $4.46 | 21,839 | $35.08 M |
| 03/28/2025 | $4.59 | $4.67 (1.74%) | $5.27 | $4.52 | 168,138 | $34.13 M |
| 03/27/2025 | $4.68 | $4.75 (1.5%) | $4.86 | $4.44 | 4,546 | $34.72 M |
| 03/26/2025 | $4.65 | $4.65 (0%) | $4.89 | $4.40 | 13,822 | $33.98 M |
| 03/25/2025 | $4.37 | $4.47 (2.29%) | $4.88 | $4.37 | 3,504 | $32.67 M |
| 03/24/2025 | $4.89 | $4.70 (-3.89%) | $5.05 | $4.70 | 5,800 | $34.35 M |
| 03/21/2025 | $4.53 | $4.78 (5.52%) | $4.90 | $4.44 | 30,219 | $34.93 M |
| 03/20/2025 | $4.65 | $4.62 (-0.65%) | $4.68 | $4.29 | 34,700 | $33.77 M |
| 03/19/2025 | $4.40 | $4.55 (3.41%) | $4.69 | $4.27 | 12,400 | $33.25 M |
| 03/18/2025 | $4.42 | $4.52 (2.26%) | $5.08 | $4.33 | 26,345 | $33.03 M |
| 03/17/2025 | $4.94 | $4.36 (-11.74%) | $5.05 | $4.30 | 69,000 | $31.87 M |
| 03/14/2025 | $4.98 | $4.98 (0%) | $5.13 | $4.97 | 30,800 | $36.47 M |
| 03/13/2025 | $5.03 | $5.08 (0.99%) | $5.08 | $4.97 | 1,800 | $37.21 M |
| 03/12/2025 | $4.86 | $5.18 (6.58%) | $5.19 | $4.86 | 29,900 | $37.94 M |
| 03/11/2025 | $4.80 | $4.93 (2.71%) | $5.12 | $4.80 | 14,429 | $36.11 M |
| 03/10/2025 | $5.02 | $5.03 (0.2%) | $5.12 | $4.76 | 14,844 | $36.84 M |
| 03/07/2025 | $4.66 | $5.07 (8.8%) | $5.09 | $4.66 | 6,146 | $37.13 M |
| 03/06/2025 | $5.06 | $5.13 (1.38%) | $5.13 | $5.01 | 14,300 | $37.57 M |
| 03/05/2025 | $5.03 | $5.11 (1.59%) | $5.15 | $4.96 | 15,100 | $37.43 M |
| 03/04/2025 | $4.92 | $5.13 (4.27%) | $5.13 | $4.79 | 18,827 | $37.57 M |
| 03/03/2025 | $5.05 | $5.01 (-0.79%) | $5.12 | $5.00 | 3,400 | $36.69 M |
| 02/28/2025 | $5.05 | $5.11 (1.19%) | $5.14 | $5.05 | 3,600 | $37.43 M |
| 02/27/2025 | $5.14 | $5.14 (0%) | $5.25 | $5.08 | 5,400 | $37.65 M |
| 02/26/2025 | $5.12 | $5.17 (0.98%) | $5.19 | $5.08 | 5,406 | $37.87 M |
| 02/25/2025 | $5.04 | $5.19 (2.98%) | $5.22 | $4.95 | 8,812 | $38.01 M |
| 02/24/2025 | $5.11 | $5.09 (-0.39%) | $5.11 | $4.98 | 6,723 | $37.28 M |
| 02/21/2025 | $5.15 | $5.05 (-1.94%) | $5.15 | $5.00 | 7,244 | $36.99 M |
| 02/20/2025 | $5.33 | $5.19 (-2.63%) | $5.33 | $5.08 | 9,008 | $38.01 M |
| 02/19/2025 | $5.14 | $5.25 (2.14%) | $5.28 | $5.11 | 13,316 | $38.45 M |
| 02/18/2025 | $5.24 | $5.23 (-0.19%) | $5.34 | $5.15 | 7,900 | $38.30 M |
| 02/14/2025 | $5.33 | $5.26 (-1.31%) | $5.45 | $5.19 | 23,100 | $38.52 M |
| 02/13/2025 | $5.40 | $5.26 (-2.59%) | $5.45 | $5.26 | 6,800 | $38.52 M |
| 02/12/2025 | $5.49 | $5.43 (-1.09%) | $5.50 | $5.26 | 7,900 | $39.77 M |
| 02/11/2025 | $5.51 | $5.41 (-1.81%) | $5.51 | $5.41 | 6,700 | $39.62 M |
| 02/10/2025 | $5.46 | $5.48 (0.37%) | $5.54 | $5.42 | 17,529 | $40.14 M |
| 02/07/2025 | $5.45 | $5.41 (-0.73%) | $5.45 | $5.41 | 1,300 | $39.62 M |
| 02/06/2025 | $5.41 | $5.45 (0.74%) | $5.46 | $5.31 | 10,800 | $39.92 M |
| 02/05/2025 | $5.45 | $5.44 (-0.18%) | $5.46 | $5.32 | 13,702 | $39.84 M |
| 02/04/2025 | $5.25 | $5.38 (2.48%) | $5.45 | $5.14 | 43,700 | $39.40 M |
| 02/03/2025 | $5.26 | $5.20 (-1.14%) | $5.43 | $5.10 | 21,809 | $38.08 M |
| 01/31/2025 | $5.33 | $5.39 (1.13%) | $5.48 | $5.33 | 55,000 | $39.48 M |
| 01/30/2025 | $5.33 | $5.22 (-2.06%) | $5.40 | $5.22 | 35,402 | $38.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
