5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
-23.17%
6 MONTH PERFORMANCE
-31.47%
YEAR-TO-DATE PERFORMANCE
-28.54%
1 YEAR PERFORMANCE
-57.80%
Harte Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.80 | $3.68 (-3.16%) | $4.20 | $3.68 | 21.00 K | $27.08 M |
| 07/02/2025 | $3.86 | $3.95 (2.33%) | $4.35 | $3.86 | 10.50 K | $29.07 M |
| 07/01/2025 | $4.14 | $3.90 (-5.8%) | $4.14 | $3.90 | 3.34 K | $28.70 M |
| 06/30/2025 | $3.93 | $3.98 (1.27%) | $4.48 | $3.92 | 26.70 K | $29.29 M |
| 06/27/2025 | $3.90 | $3.96 (1.54%) | $4.14 | $3.90 | 13.10 K | $29.15 M |
| 06/26/2025 | $3.80 | $3.81 (0.26%) | $4.10 | $3.63 | 19.90 K | $28.04 M |
| 06/25/2025 | $3.57 | $3.85 (7.84%) | $4.20 | $3.45 | 48.11 K | $28.34 M |
| 06/24/2025 | $3.50 | $3.62 (3.43%) | $3.63 | $3.36 | 9.63 K | $26.64 M |
| 06/23/2025 | $3.95 | $3.51 (-11.14%) | $5.39 | $3.24 | 307.66 K | $25.83 M |
| 06/20/2025 | $3.98 | $3.83 (-3.77%) | $4.78 | $3.60 | 94.70 K | $28.19 M |
| 06/18/2025 | $3.94 | $4.11 (4.31%) | $4.11 | $3.94 | 722 | $30.25 M |
| 06/17/2025 | $4.04 | $4.10 (1.49%) | $4.11 | $3.99 | 1.70 K | $30.18 M |
| 06/16/2025 | $4.01 | $4.08 (1.75%) | $4.10 | $3.85 | 4.50 K | $30.03 M |
| 06/13/2025 | $4.15 | $4.12 (-0.72%) | $4.40 | $3.94 | 36.10 K | $30.32 M |
| 06/12/2025 | $4.30 | $4.34 (0.93%) | $4.39 | $4.24 | 10.02 K | $31.94 M |
| 06/11/2025 | $4.33 | $4.38 (1.15%) | $4.38 | $4.33 | 1.10 K | $32.24 M |
| 06/10/2025 | $4.27 | $4.45 (4.22%) | $4.47 | $4.27 | 15.90 K | $32.75 M |
| 06/09/2025 | $4.20 | $4.16 (-0.95%) | $4.20 | $4.16 | 1.61 K | $30.62 M |
| 06/06/2025 | $4.30 | $4.35 (1.16%) | $4.43 | $4.30 | 2.12 K | $32.02 M |
| 06/05/2025 | $4.27 | $4.44 (3.98%) | $4.44 | $4.22 | 2.50 K | $32.68 M |
| 06/04/2025 | $4.36 | $4.34 (-0.46%) | $4.41 | $4.24 | 2.20 K | $31.94 M |
| 06/03/2025 | $4.48 | $4.26 (-4.91%) | $4.51 | $4.20 | 7.10 K | $31.35 M |
| 06/02/2025 | $5.00 | $4.55 (-9%) | $5.00 | $4.47 | 18.68 K | $33.49 M |
| 05/30/2025 | $4.52 | $4.55 (0.66%) | $4.60 | $4.24 | 3.70 K | $33.49 M |
| 05/29/2025 | $4.59 | $4.60 (0.22%) | $4.65 | $4.59 | 2.81 K | $33.86 M |
| 05/28/2025 | $4.62 | $4.68 (1.3%) | $4.89 | $4.53 | 3.71 K | $34.44 M |
| 05/27/2025 | $4.63 | $4.68 (1.08%) | $4.94 | $4.62 | 2.26 K | $34.44 M |
| 05/23/2025 | $4.60 | $4.75 (3.26%) | $4.75 | $4.47 | 5.10 K | $34.96 M |
| 05/22/2025 | $4.65 | $4.56 (-1.94%) | $4.70 | $4.56 | 1.90 K | $33.56 M |
| 05/21/2025 | $4.49 | $4.53 (0.89%) | $4.78 | $4.49 | 6.30 K | $33.34 M |
| 05/20/2025 | $4.46 | $4.78 (7.17%) | $4.78 | $4.46 | 1.82 K | $35.18 M |
| 05/19/2025 | $4.52 | $4.72 (4.42%) | $4.72 | $4.46 | 2.95 K | $34.74 M |
| 05/16/2025 | $4.47 | $4.52 (1.12%) | $4.80 | $4.41 | 6.42 K | $33.27 M |
| 05/15/2025 | $4.48 | $4.60 (2.68%) | $4.92 | $4.40 | 4.20 K | $33.86 M |
| 05/14/2025 | $4.60 | $4.60 (0%) | $4.78 | $4.60 | 1.81 K | $33.86 M |
| 05/13/2025 | $4.60 | $4.60 (0%) | $4.67 | $4.44 | 4.10 K | $33.86 M |
| 05/12/2025 | $4.58 | $4.50 (-1.75%) | $5.06 | $4.50 | 76.50 K | $33.12 M |
| 05/09/2025 | $4.51 | $4.52 (0.22%) | $4.63 | $4.36 | 4.10 K | $33.03 M |
| 05/08/2025 | $4.64 | $4.45 (-4.09%) | $4.67 | $4.45 | 7.53 K | $32.52 M |
| 05/07/2025 | $4.81 | $4.81 (0%) | $4.81 | $4.43 | 6.20 K | $35.15 M |
| 05/06/2025 | $4.67 | $4.43 (-5.14%) | $4.67 | $4.43 | 800 | $32.38 M |
| 05/05/2025 | $4.75 | $4.83 (1.68%) | $5.03 | $4.75 | 1.83 K | $35.30 M |
| 05/02/2025 | $4.80 | $5.00 (4.17%) | $5.09 | $4.80 | 7.40 K | $36.54 M |
| 05/01/2025 | $4.92 | $4.97 (1.02%) | $5.07 | $4.77 | 31.53 K | $36.32 M |
| 04/30/2025 | $4.91 | $5.00 (1.83%) | $5.15 | $4.91 | 9.64 K | $36.54 M |
| 04/29/2025 | $4.96 | $4.98 (0.4%) | $5.14 | $4.64 | 47.55 K | $36.40 M |
| 04/28/2025 | $4.56 | $4.77 (4.61%) | $5.02 | $4.50 | 111.61 K | $34.86 M |
| 04/25/2025 | $4.69 | $4.65 (-0.85%) | $4.87 | $4.47 | 75.10 K | $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 | 52.93 K | $34.57 M |
| 04/22/2025 | $4.46 | $4.53 (1.57%) | $4.60 | $4.33 | 12.50 K | $33.11 M |
| 04/21/2025 | $4.68 | $4.45 (-4.91%) | $4.68 | $4.40 | 2.71 K | $32.52 M |
| 04/17/2025 | $4.40 | $4.66 (5.91%) | $4.69 | $4.40 | 6.14 K | $34.06 M |
| 04/16/2025 | $4.30 | $4.66 (8.37%) | $4.66 | $4.30 | 6.73 K | $34.06 M |
| 04/15/2025 | $4.55 | $4.60 (1.1%) | $4.68 | $4.44 | 5.64 K | $33.62 M |
| 04/14/2025 | $4.72 | $4.66 (-1.27%) | $4.72 | $4.42 | 9.50 K | $34.06 M |
| 04/11/2025 | $4.30 | $4.60 (6.98%) | $4.61 | $4.30 | 5.80 K | $33.62 M |
| 04/10/2025 | $4.51 | $4.38 (-2.88%) | $4.69 | $4.27 | 6.30 K | $32.01 M |
| 04/09/2025 | $4.33 | $4.65 (7.39%) | $4.77 | $4.32 | 19.93 K | $33.98 M |
| 04/08/2025 | $4.48 | $4.35 (-2.9%) | $4.72 | $4.35 | 5.73 K | $31.79 M |
| 04/07/2025 | $4.65 | $4.53 (-2.58%) | $4.66 | $4.31 | 31.80 K | $33.11 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.
