5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-19.01%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-43.46%
Harte-Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.90 | $2.94 (1.38%) | $3.15 | $2.86 | 16.83 K | $21.71 M |
| 01/08/2026 | $2.90 | $2.93 (1.03%) | $2.93 | $2.87 | 21.14 K | $21.64 M |
| 01/07/2026 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.86 | 7.80 K | $21.12 M |
| 01/06/2026 | $2.94 | $2.96 (0.68%) | $3.10 | $2.94 | 6.40 K | $21.86 M |
| 01/05/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.93 | 2.20 K | $21.71 M |
| 01/02/2026 | $3.06 | $3.06 (0%) | $3.07 | $2.80 | 7.11 K | $22.60 M |
| 12/31/2025 | $3.14 | $3.01 (-4.14%) | $3.35 | $2.83 | 30.10 K | $22.23 M |
| 12/30/2025 | $3.11 | $3.06 (-1.61%) | $3.26 | $3.01 | 19.20 K | $22.60 M |
| 12/29/2025 | $3.44 | $3.11 (-9.59%) | $3.44 | $3.00 | 21.55 K | $22.97 M |
| 12/26/2025 | $3.31 | $3.32 (0.3%) | $3.38 | $3.31 | 11.00 K | $24.52 M |
| 12/24/2025 | $3.31 | $3.31 (0%) | $3.31 | $3.31 | 700 | $24.45 M |
| 12/23/2025 | $3.34 | $3.34 (0%) | $3.35 | $3.34 | 5.50 K | $24.67 M |
| 12/22/2025 | $3.33 | $3.34 (0.3%) | $3.34 | $3.33 | 1.76 K | $24.67 M |
| 12/19/2025 | $3.29 | $3.36 (2.13%) | $3.49 | $3.26 | 13.11 K | $24.82 M |
| 12/18/2025 | $3.22 | $3.29 (2.17%) | $3.45 | $3.22 | 9.94 K | $24.30 M |
| 12/17/2025 | $3.21 | $3.21 (0%) | $3.25 | $3.21 | 8.80 K | $23.71 M |
| 12/16/2025 | $3.23 | $3.22 (-0.31%) | $3.24 | $3.04 | 20.30 K | $23.78 M |
| 12/15/2025 | $3.31 | $3.21 (-3.02%) | $3.33 | $3.16 | 7.30 K | $23.71 M |
| 12/12/2025 | $2.87 | $3.19 (11.15%) | $3.36 | $2.87 | 6.30 K | $23.56 M |
| 12/11/2025 | $2.95 | $2.95 (0%) | $3.07 | $2.75 | 3.00 K | $21.79 M |
| 12/10/2025 | $3.16 | $3.07 (-2.85%) | $3.16 | $3.07 | 10.13 K | $22.68 M |
| 12/09/2025 | $3.18 | $3.23 (1.57%) | $3.23 | $3.18 | 1.43 K | $23.86 M |
| 12/08/2025 | $3.18 | $3.19 (0.31%) | $3.19 | $3.18 | 1.40 K | $23.56 M |
| 12/05/2025 | $3.22 | $3.21 (-0.31%) | $3.28 | $3.19 | 4.50 K | $23.71 M |
| 12/04/2025 | $3.35 | $3.25 (-2.99%) | $3.47 | $3.16 | 8.10 K | $24.00 M |
| 12/03/2025 | $3.87 | $3.68 (-4.91%) | $3.87 | $3.68 | 4.30 K | $27.18 M |
| 12/02/2025 | $3.64 | $3.77 (3.57%) | $3.88 | $3.64 | 8.63 K | $27.85 M |
| 12/01/2025 | $3.67 | $3.65 (-0.54%) | $3.86 | $3.65 | 10.80 K | $26.96 M |
| 11/28/2025 | $3.50 | $3.77 (7.71%) | $3.89 | $3.38 | 25.10 K | $27.85 M |
| 11/26/2025 | $3.03 | $3.33 (9.9%) | $3.46 | $3.03 | 11.60 K | $24.60 M |
| 11/25/2025 | $3.17 | $3.25 (2.52%) | $3.25 | $2.97 | 22.60 K | $24.00 M |
| 11/24/2025 | $2.90 | $3.15 (8.62%) | $3.15 | $2.87 | 17.05 K | $23.27 M |
| 11/21/2025 | $2.78 | $2.88 (3.6%) | $2.93 | $2.78 | 4.80 K | $21.27 M |
| 11/20/2025 | $2.76 | $2.79 (1.09%) | $2.80 | $2.73 | 9.71 K | $20.61 M |
| 11/19/2025 | $2.76 | $2.81 (1.81%) | $2.87 | $2.76 | 10.10 K | $20.75 M |
| 11/18/2025 | $2.77 | $2.78 (0.36%) | $2.80 | $2.77 | 5.50 K | $20.53 M |
| 11/17/2025 | $2.94 | $2.77 (-5.78%) | $2.94 | $2.73 | 11.73 K | $20.46 M |
| 11/14/2025 | $2.90 | $2.98 (2.76%) | $2.99 | $2.85 | 24.90 K | $22.01 M |
| 11/13/2025 | $2.86 | $2.85 (-0.35%) | $2.91 | $2.84 | 5.00 K | $21.05 M |
| 11/12/2025 | $2.82 | $2.92 (3.55%) | $2.96 | $2.82 | 10.21 K | $21.57 M |
| 11/11/2025 | $2.82 | $2.84 (0.71%) | $2.84 | $2.81 | 10.40 K | $20.98 M |
| 11/10/2025 | $2.74 | $2.86 (4.38%) | $2.86 | $2.74 | 7.12 K | $21.12 M |
| 11/07/2025 | $2.71 | $2.77 (2.21%) | $2.78 | $2.71 | 6.55 K | $20.45 M |
| 11/06/2025 | $2.69 | $2.73 (1.49%) | $2.83 | $2.69 | 14.12 K | $20.15 M |
| 11/05/2025 | $2.92 | $2.77 (-5.14%) | $3.01 | $2.33 | 86.90 K | $20.45 M |
| 11/04/2025 | $3.01 | $2.92 (-2.99%) | $3.11 | $2.90 | 19.80 K | $21.56 M |
| 11/03/2025 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.92 | 14.30 K | $22.22 M |
| 10/31/2025 | $3.05 | $3.11 (1.97%) | $3.15 | $3.02 | 14.81 K | $22.96 M |
| 10/30/2025 | $2.99 | $3.06 (2.34%) | $3.08 | $2.91 | 54.21 K | $22.59 M |
| 10/29/2025 | $3.43 | $3.34 (-2.62%) | $3.47 | $3.31 | 10.08 K | $24.66 M |
| 10/28/2025 | $3.30 | $3.53 (6.97%) | $3.65 | $3.26 | 66.41 K | $26.06 M |
| 10/27/2025 | $3.40 | $3.35 (-1.47%) | $3.42 | $3.33 | 27.68 K | $24.73 M |
| 10/24/2025 | $3.56 | $3.46 (-2.81%) | $3.56 | $3.33 | 76.68 K | $25.54 M |
| 10/23/2025 | $3.54 | $3.46 (-2.26%) | $3.68 | $3.23 | 120.60 K | $25.54 M |
| 10/22/2025 | $4.06 | $3.91 (-3.69%) | $4.32 | $3.63 | 2.30 M | $28.86 M |
| 10/21/2025 | $3.50 | $3.58 (2.29%) | $3.65 | $3.50 | 3.13 M | $26.43 M |
| 10/20/2025 | $3.42 | $3.50 (2.34%) | $3.53 | $3.42 | 3.80 K | $25.84 M |
| 10/17/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.50 | 800 | $25.84 M |
| 10/16/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 400 | $26.43 M |
| 10/15/2025 | $3.61 | $3.65 (1.11%) | $3.70 | $3.61 | 3.94 K | $26.94 M |
| 10/14/2025 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.40 | 15.10 K | $25.39 M |
| 10/13/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 200 | $26.35 M |
| 10/10/2025 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 846 | $26.80 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.
