• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
Harte Hanks, Inc. (HHS) Charts

Harte Hanks, Inc. (HHS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.35

-$0.04

(-0.54%)

Day's range
$7.35
Day's range
$7.44
  • 5 DAY PERFORMANCE

    +0.55%
  • 1 MONTH PERFORMANCE

    -3.16%
  • 3 MONTH PERFORMANCE

    -12.60%
  • 6 MONTH PERFORMANCE

    +5.15%
  • YEAR-TO-DATE PERFORMANCE

    +8.25%
  • 1 YEAR PERFORMANCE

    +28.05%

Harte Hanks, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/16/2024 $7.35 $7.36   (0.14%) $7.44 $7.32 12,500 $53.41 M
08/15/2024 $7.02 $7.35   (4.7%) $7.39 $7.02 62,925 $53.34 M
08/14/2024 $7.24 $7.01   (-3.18%) $7.37 $6.97 39,700 $50.87 M
08/13/2024 $6.83 $7.29   (6.73%) $7.32 $6.83 88,023 $52.90 M
08/12/2024 $7.05 $6.82   (-3.26%) $7.16 $6.55 108,800 $49.49 M
08/09/2024 $8.00 $7.17   (-10.37%) $8.00 $7.03 58,100 $52.03 M
08/08/2024 $8.18 $8.21   (0.37%) $8.28 $8.07 55,900 $59.58 M
08/07/2024 $8.23 $8.18   (-0.61%) $8.39 $8.13 20,300 $59.36 M
08/06/2024 $7.87 $8.17   (3.81%) $8.36 $7.87 18,100 $59.29 M
08/05/2024 $8.11 $7.92   (-2.34%) $8.29 $7.61 47,866 $57.31 M
08/02/2024 $8.40 $8.38   (-0.24%) $8.42 $8.14 37,849 $60.64 M
08/01/2024 $8.44 $8.41   (-0.36%) $8.44 $8.23 24,700 $60.85 M
07/31/2024 $8.46 $8.44   (-0.24%) $8.47 $8.32 18,539 $61.07 M
07/30/2024 $8.45 $8.42   (-0.36%) $8.46 $8.36 17,700 $60.93 M
07/29/2024 $8.41 $8.40   (-0.12%) $8.49 $8.30 22,300 $60.78 M
07/26/2024 $8.35 $8.48   (1.56%) $8.48 $8.35 22,349 $61.36 M
07/25/2024 $8.34 $8.28   (-0.72%) $8.40 $8.24 19,800 $59.91 M
07/24/2024 $8.32 $8.35   (0.36%) $8.40 $8.26 39,742 $60.42 M
07/23/2024 $8.31 $8.33   (0.24%) $8.35 $8.19 23,110 $60.28 M
07/22/2024 $8.36 $8.29   (-0.84%) $8.36 $8.21 49,460 $59.99 M
07/19/2024 $8.26 $8.34   (0.97%) $8.34 $8.18 56,847 $60.35 M
07/18/2024 $8.40 $8.26   (-1.67%) $8.40 $8.16 27,488 $59.77 M
07/17/2024 $8.37 $8.38   (0.12%) $8.52 $8.24 36,016 $60.64 M
07/16/2024 $8.25 $8.42   (2.06%) $8.46 $8.21 83,941 $60.93 M
07/15/2024 $8.27 $8.21   (-0.73%) $8.42 $8.13 118,084 $59.41 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.