-
5 DAY PERFORMANCE
-5.79% -
1 MONTH PERFORMANCE
-12.77% -
3 MONTH PERFORMANCE
-13.72% -
6 MONTH PERFORMANCE
-16.23% -
YEAR-TO-DATE PERFORMANCE
-6.48% -
1 YEAR PERFORMANCE
-10.06%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.50 | $6.36 (-2.15%) | $6.69 | $6.30 | 31,587 | $46.58 M |
| 11/15/2024 | $6.65 | $6.40 (-3.76%) | $6.65 | $6.30 | 20,800 | $46.87 M |
| 11/14/2024 | $6.83 | $7.05 (3.22%) | $7.22 | $6.60 | 18,200 | $51.63 M |
| 11/13/2024 | $6.80 | $6.74 (-0.88%) | $6.97 | $6.74 | 9,800 | $49.36 M |
| 11/12/2024 | $6.87 | $6.84 (-0.44%) | $6.96 | $6.75 | 25,900 | $50.10 M |
| 11/11/2024 | $6.96 | $6.91 (-0.72%) | $7.26 | $6.91 | 32,337 | $50.61 M |
| 11/08/2024 | $7.05 | $6.98 (-0.99%) | $7.05 | $6.90 | 13,029 | $50.65 M |
| 11/07/2024 | $7.06 | $6.98 (-1.13%) | $7.10 | $6.98 | 11,415 | $50.65 M |
| 11/06/2024 | $7.09 | $7.15 (0.85%) | $7.45 | $7.03 | 27,542 | $51.89 M |
| 11/05/2024 | $7.17 | $6.97 (-2.79%) | $7.32 | $6.88 | 33,800 | $50.58 M |
| 11/04/2024 | $6.98 | $7.09 (1.58%) | $7.13 | $6.98 | 12,300 | $51.45 M |
| 11/01/2024 | $6.93 | $7.18 (3.61%) | $7.18 | $6.81 | 21,500 | $52.11 M |
| 10/31/2024 | $7.14 | $7.11 (-0.42%) | $7.14 | $6.93 | 6,641 | $51.60 M |
| 10/30/2024 | $7.21 | $7.17 (-0.55%) | $7.21 | $7.17 | 1,000 | $52.03 M |
| 10/29/2024 | $7.20 | $7.30 (1.39%) | $7.45 | $7.20 | 5,842 | $52.98 M |
| 10/28/2024 | $7.36 | $7.40 (0.54%) | $7.40 | $7.28 | 8,500 | $53.70 M |
| 10/25/2024 | $7.20 | $7.29 (1.25%) | $7.37 | $7.19 | 8,300 | $52.90 M |
| 10/24/2024 | $7.28 | $7.26 (-0.27%) | $7.33 | $7.20 | 14,300 | $52.69 M |
| 10/23/2024 | $7.24 | $7.25 (0.14%) | $7.29 | $7.16 | 3,400 | $52.61 M |
| 10/22/2024 | $7.34 | $7.30 (-0.54%) | $7.34 | $7.18 | 4,700 | $52.98 M |
| 10/21/2024 | $7.26 | $7.16 (-1.38%) | $7.36 | $7.16 | 3,200 | $51.96 M |
| 10/18/2024 | $7.24 | $7.28 (0.55%) | $7.35 | $7.15 | 15,047 | $52.83 M |
| 10/17/2024 | $7.22 | $7.32 (1.39%) | $7.39 | $7.04 | 4,722 | $53.12 M |
| 10/16/2024 | $7.35 | $7.33 (-0.27%) | $7.35 | $7.24 | 10,822 | $53.19 M |
| 10/15/2024 | $6.94 | $7.33 (5.62%) | $7.38 | $6.94 | 30,400 | $53.19 M |
| 10/14/2024 | $7.11 | $7.10 (-0.14%) | $7.46 | $7.04 | 12,200 | $51.52 M |
| 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 |