-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
-3.16% -
3 MONTH PERFORMANCE
-12.60% -
6 MONTH PERFORMANCE
+5.15% -
YEAR-TO-DATE PERFORMANCE
+8.25% -
1 YEAR PERFORMANCE
+28.05%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $7.40 | $7.45 (0.68%) | $7.45 | $7.35 | 5,400 | $54.06 M |
| 10/10/2024 | $7.25 | $7.39 (1.93%) | $7.40 | $7.25 | 4,600 | $53.63 M |
| 10/09/2024 | $7.21 | $7.29 (1.11%) | $7.47 | $7.20 | 11,700 | $52.90 M |
| 10/08/2024 | $7.25 | $7.31 (0.83%) | $7.38 | $7.17 | 9,625 | $53.05 M |
| 10/07/2024 | $6.91 | $7.34 (6.22%) | $7.41 | $6.90 | 36,400 | $53.27 M |
| 10/04/2024 | $7.15 | $6.90 (-3.5%) | $7.23 | $6.66 | 43,418 | $50.07 M |
| 10/03/2024 | $7.18 | $7.25 (0.97%) | $7.36 | $7.08 | 19,622 | $52.61 M |
| 10/02/2024 | $7.38 | $7.43 (0.68%) | $7.46 | $7.36 | 5,310 | $53.92 M |
| 10/01/2024 | $7.31 | $7.44 (1.78%) | $7.45 | $7.10 | 10,317 | $53.99 M |
| 09/30/2024 | $7.09 | $7.44 (4.94%) | $7.49 | $7.09 | 16,539 | $53.99 M |
| 09/27/2024 | $7.57 | $7.32 (-3.3%) | $7.57 | $7.27 | 20,400 | $53.12 M |
| 09/26/2024 | $7.57 | $7.53 (-0.53%) | $7.57 | $7.40 | 25,500 | $54.65 M |
| 09/25/2024 | $7.50 | $7.58 (1.07%) | $7.68 | $7.50 | 10,323 | $55.01 M |
| 09/24/2024 | $7.50 | $7.63 (1.73%) | $7.64 | $7.50 | 23,700 | $55.37 M |
| 09/23/2024 | $7.62 | $7.54 (-1.05%) | $7.65 | $7.42 | 10,800 | $54.72 M |
| 09/20/2024 | $7.57 | $7.47 (-1.32%) | $7.59 | $7.39 | 8,500 | $54.21 M |
| 09/19/2024 | $7.72 | $7.63 (-1.17%) | $7.72 | $7.61 | 5,531 | $55.37 M |
| 09/18/2024 | $7.57 | $7.65 (1.06%) | $7.69 | $7.57 | 5,844 | $55.52 M |
| 09/17/2024 | $7.69 | $7.64 (-0.65%) | $7.71 | $7.63 | 17,600 | $55.44 M |
| 09/16/2024 | $7.55 | $7.65 (1.32%) | $7.67 | $7.55 | 6,600 | $55.52 M |
| 09/13/2024 | $7.49 | $7.59 (1.34%) | $7.59 | $7.45 | 9,300 | $55.08 M |
| 09/12/2024 | $7.29 | $7.54 (3.43%) | $7.57 | $7.29 | 8,042 | $54.72 M |
| 09/11/2024 | $7.22 | $7.44 (3.05%) | $7.50 | $7.04 | 35,318 | $53.99 M |
| 09/10/2024 | $7.35 | $7.30 (-0.68%) | $7.35 | $7.20 | 4,901 | $52.98 M |
| 09/09/2024 | $7.39 | $7.26 (-1.76%) | $7.42 | $7.26 | 13,300 | $52.69 M |
| 09/06/2024 | $7.39 | $7.33 (-0.81%) | $7.39 | $7.21 | 6,613 | $53.19 M |
| 09/05/2024 | $7.33 | $7.35 (0.27%) | $7.50 | $7.33 | 8,400 | $53.34 M |
| 09/04/2024 | $7.32 | $7.39 (0.96%) | $7.45 | $7.17 | 15,439 | $53.63 M |
| 09/03/2024 | $7.42 | $7.31 (-1.48%) | $7.52 | $7.24 | 14,800 | $53.05 M |
| 08/30/2024 | $7.56 | $7.53 (-0.4%) | $7.58 | $7.38 | 9,500 | $54.65 M |
| 08/29/2024 | $7.48 | $7.52 (0.53%) | $7.58 | $7.30 | 28,206 | $54.57 M |
| 08/28/2024 | $7.50 | $7.40 (-1.33%) | $7.51 | $7.30 | 9,406 | $53.70 M |
| 08/27/2024 | $7.32 | $7.50 (2.46%) | $7.63 | $7.32 | 13,200 | $54.43 M |
| 08/26/2024 | $7.59 | $7.53 (-0.79%) | $7.59 | $7.50 | 26,800 | $54.65 M |
| 08/23/2024 | $7.35 | $7.54 (2.59%) | $7.66 | $7.24 | 34,604 | $54.72 M |
| 08/22/2024 | $7.44 | $7.35 (-1.21%) | $7.49 | $7.19 | 25,409 | $53.34 M |
| 08/21/2024 | $7.48 | $7.43 (-0.67%) | $7.48 | $7.34 | 22,041 | $53.92 M |
| 08/20/2024 | $7.35 | $7.43 (1.09%) | $7.50 | $7.26 | 21,505 | $53.92 M |
| 08/19/2024 | $7.36 | $7.35 (-0.14%) | $7.40 | $7.12 | 32,800 | $53.34 M |
| 08/16/2024 | $7.35 | $7.36 (0.14%) | $7.44 | $7.32 | 12,500 | $53.41 M |
| 08/15/2024 | $7.02 | $7.35 (4.7%) | $7.39 | $7.02 | 62,925 | $53.34 M |
| 08/14/2024 | $7.24 | $7.01 (-3.18%) | $7.37 | $6.97 | 39,700 | $50.87 M |
| 08/13/2024 | $6.83 | $7.29 (6.73%) | $7.32 | $6.83 | 88,023 | $52.90 M |
| 08/12/2024 | $7.05 | $6.82 (-3.26%) | $7.16 | $6.55 | 108,800 | $49.49 M |
| 08/09/2024 | $8.00 | $7.17 (-10.37%) | $8.00 | $7.03 | 58,100 | $52.03 M |
| 08/08/2024 | $8.18 | $8.21 (0.37%) | $8.28 | $8.07 | 55,900 | $59.58 M |
| 08/07/2024 | $8.23 | $8.18 (-0.61%) | $8.39 | $8.13 | 20,300 | $59.36 M |
| 08/06/2024 | $7.87 | $8.17 (3.81%) | $8.36 | $7.87 | 18,100 | $59.29 M |
| 08/05/2024 | $8.11 | $7.92 (-2.34%) | $8.29 | $7.61 | 47,866 | $57.31 M |
| 08/02/2024 | $8.40 | $8.38 (-0.24%) | $8.42 | $8.14 | 37,849 | $60.64 M |
| 08/01/2024 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.23 | 24,700 | $60.85 M |
| 07/31/2024 | $8.46 | $8.44 (-0.24%) | $8.47 | $8.32 | 18,539 | $61.07 M |
| 07/30/2024 | $8.45 | $8.42 (-0.36%) | $8.46 | $8.36 | 17,700 | $60.93 M |
| 07/29/2024 | $8.41 | $8.40 (-0.12%) | $8.49 | $8.30 | 22,300 | $60.78 M |
| 07/26/2024 | $8.35 | $8.48 (1.56%) | $8.48 | $8.35 | 22,349 | $61.36 M |
| 07/25/2024 | $8.34 | $8.28 (-0.72%) | $8.40 | $8.24 | 19,800 | $59.91 M |
| 07/24/2024 | $8.32 | $8.35 (0.36%) | $8.40 | $8.26 | 39,742 | $60.42 M |
| 07/23/2024 | $8.31 | $8.33 (0.24%) | $8.35 | $8.19 | 23,110 | $60.28 M |
| 07/22/2024 | $8.36 | $8.29 (-0.84%) | $8.36 | $8.21 | 49,460 | $59.99 M |
| 07/19/2024 | $8.26 | $8.34 (0.97%) | $8.34 | $8.18 | 56,847 | $60.35 M |
| 07/18/2024 | $8.40 | $8.26 (-1.67%) | $8.40 | $8.16 | 27,488 | $59.77 M |
| 07/17/2024 | $8.37 | $8.38 (0.12%) | $8.52 | $8.24 | 36,016 | $60.64 M |
| 07/16/2024 | $8.25 | $8.42 (2.06%) | $8.46 | $8.21 | 83,941 | $60.93 M |
| 07/15/2024 | $8.27 | $8.21 (-0.73%) | $8.42 | $8.13 | 118,084 | $59.41 M |