5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-21.73%
YEAR-TO-DATE PERFORMANCE
-6.64%
1 YEAR PERFORMANCE
-46.27%
Harte-Hanks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.88 | $2.83 (-1.74%) | $2.88 | $2.83 | 1.63 K | $20.90 M |
| 02/17/2026 | $2.81 | $2.85 (1.42%) | $2.86 | $2.81 | 1.80 K | $21.05 M |
| 02/13/2026 | $2.81 | $2.81 (0%) | $2.96 | $2.81 | 1.70 K | $20.75 M |
| 02/12/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.83 | 4.40 K | $21.12 M |
| 02/11/2026 | $2.91 | $2.87 (-1.37%) | $3.11 | $2.87 | 5.33 K | $21.20 M |
| 02/10/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.91 | 1.60 K | $21.49 M |
| 02/09/2026 | $2.93 | $2.93 (0%) | $3.00 | $2.92 | 2.05 K | $21.64 M |
| 02/06/2026 | $2.93 | $2.93 (0%) | $3.18 | $2.91 | 5.60 K | $21.64 M |
| 02/05/2026 | $3.04 | $2.93 (-3.62%) | $3.07 | $2.93 | 9.40 K | $21.64 M |
| 02/04/2026 | $3.04 | $3.01 (-0.99%) | $3.07 | $3.01 | 5.54 K | $22.23 M |
| 02/03/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 530 | $22.68 M |
| 02/02/2026 | $3.16 | $3.02 (-4.43%) | $3.18 | $3.01 | 4.54 K | $22.31 M |
| 01/30/2026 | $3.13 | $3.03 (-3.19%) | $3.29 | $3.01 | 5.90 K | $22.38 M |
| 01/29/2026 | $3.00 | $3.12 (4%) | $3.13 | $2.95 | 15.20 K | $23.04 M |
| 01/28/2026 | $3.07 | $3.06 (-0.33%) | $3.12 | $2.97 | 4.00 K | $22.60 M |
| 01/27/2026 | $3.03 | $3.06 (0.99%) | $3.06 | $3.00 | 12.80 K | $22.60 M |
| 01/26/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.01 | 2.63 K | $23.19 M |
| 01/23/2026 | $3.11 | $3.10 (-0.32%) | $3.13 | $3.09 | 5.90 K | $22.90 M |
| 01/22/2026 | $3.04 | $3.07 (0.99%) | $3.32 | $2.92 | 12.22 K | $22.68 M |
| 01/21/2026 | $3.07 | $3.03 (-1.3%) | $3.08 | $3.00 | 6.15 K | $22.38 M |
| 01/20/2026 | $3.08 | $3.10 (0.65%) | $3.10 | $3.05 | 1.05 K | $22.90 M |
| 01/16/2026 | $3.33 | $3.10 (-6.91%) | $3.33 | $3.10 | 6.60 K | $22.90 M |
| 01/15/2026 | $3.04 | $3.04 (0%) | $3.04 | $3.04 | 13 | $22.45 M |
| 01/14/2026 | $3.00 | $3.04 (1.33%) | $3.04 | $3.00 | 2.51 K | $22.45 M |
| 01/13/2026 | $2.99 | $3.00 (0.33%) | $3.05 | $2.92 | 9.91 K | $22.16 M |
| 01/12/2026 | $2.99 | $2.90 (-3.01%) | $3.11 | $2.87 | 12.00 K | $21.42 M |
| 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 |
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.
