Harte Hanks, Inc. (HHS) Charts

NASDAQ Currency in USD Disclaimer

$5.39

north_east $0.01 (0.19%)
Day's range
$5.31
Day's range
$5.42

5 DAY PERFORMANCE

-7.23%

1 MONTH PERFORMANCE

-4.60%

3 MONTH PERFORMANCE

-27.84%

6 MONTH PERFORMANCE

-30.18%

YEAR-TO-DATE PERFORMANCE

-20.62%

1 YEAR PERFORMANCE

-23.55%

Harte Hanks, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $5.33 $5.41   (1.5%) $5.42 $5.31 31,927 $39.62 M
12/19/2024 $5.35 $5.38   (0.56%) $5.52 $5.35 5,018 $39.40 M
12/18/2024 $5.56 $5.38   (-3.24%) $5.70 $5.37 25,500 $39.40 M
12/17/2024 $5.81 $5.54   (-4.65%) $5.89 $5.52 10,900 $40.57 M
12/16/2024 $5.76 $5.81   (0.87%) $5.89 $5.76 12,533 $42.55 M
12/13/2024 $5.81 $5.80   (-0.17%) $5.86 $5.73 10,136 $42.48 M
12/12/2024 $5.74 $5.85   (1.92%) $5.92 $5.74 11,839 $42.85 M
12/11/2024 $5.98 $5.75   (-3.85%) $5.98 $5.55 31,300 $42.11 M
12/10/2024 $5.76 $5.86   (1.74%) $5.86 $5.63 13,900 $42.92 M
12/09/2024 $5.92 $5.81   (-1.86%) $6.00 $5.76 28,200 $42.55 M
12/06/2024 $5.88 $5.93   (0.85%) $6.20 $5.84 32,500 $43.43 M
12/05/2024 $5.78 $5.89   (1.9%) $5.92 $5.65 48,630 $43.14 M
12/04/2024 $5.40 $5.77   (6.85%) $5.77 $5.40 63,448 $42.26 M
12/03/2024 $5.52 $5.40   (-2.17%) $5.73 $5.31 35,900 $39.55 M
12/02/2024 $5.54 $5.56   (0.36%) $5.75 $5.52 18,148 $40.72 M
11/29/2024 $5.79 $5.84   (0.86%) $5.98 $5.70 7,307 $42.77 M
11/27/2024 $5.62 $5.73   (1.96%) $5.80 $5.60 9,824 $41.97 M
11/26/2024 $5.87 $5.73   (-2.39%) $5.96 $5.69 18,400 $41.97 M
11/25/2024 $5.81 $5.91   (1.72%) $6.09 $5.81 26,100 $43.28 M
11/22/2024 $5.70 $5.88   (3.16%) $5.93 $5.49 40,615 $43.07 M
11/21/2024 $5.76 $5.65   (-1.91%) $5.90 $5.59 14,430 $41.38 M
11/20/2024 $6.09 $5.78   (-5.09%) $6.09 $5.57 36,120 $42.33 M
11/19/2024 $6.40 $6.04   (-5.63%) $6.43 $6.04 19,700 $44.24 M
11/18/2024 $6.50 $6.36   (-2.15%) $6.69 $6.30 31,600 $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