Get the Stockscreener App
6.99
1.41%
-0.10
After Hours:
6.99
Harte-Hanks, Inc. Stock (HHS) Price History
The historical daily chart and data for Harte-Hanks, Inc. stock (HHS), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $6.99.
- Harte-Hanks, Inc. all-time high stock price is $17.88, occurred on August 23, 2022.
- The lowest Harte-Hanks, Inc. stock price recorded was $5.00 on May 03, 2023. Since then, Harte-Hanks, Inc.'s stock price has risen over 39.80% to $6.99 now.
- The 52-week high stock price for HHS is $8.00, representing a 14.45% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for HHS is $5.00, indicating a -28.47% decrease from the current share price, occurred on June 28, 2023.
- The closing price of Harte-Hanks, Inc. (HHS) stock in the beginning of 2023 was $7.7483. The stock closed the year at $11.69, a gain of over 50.87% for the year.
The table below shows more information about HHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $7.17 | $6.76 | $0.4131 | 16,379.0 | -1.41% |
| May 09, 2024 | $7.24 | $6.98 | $0.255 | 79,934.0 | -0.42% |
| May 08, 2024 | $7.14 | $7.01 | $0.13 | 6,718.0 | +1.57% |
| May 07, 2024 | $7.11 | $7.00 | $0.1096 | 10,596.0 | -0.85% |
| May 06, 2024 | $7.17 | $7.07 | $0.10 | 19,740.0 | -0.56% |
| May 03, 2024 | $7.17 | $6.97 | $0.1999 | 17,027.0 | +0.74% |
| May 02, 2024 | $7.10 | $7.02 | $0.077 | 1,605.0 | -0.03% |
| May 01, 2024 | $7.10 | $7.04 | $0.06 | 5,383.0 | -0.42% |
| Apr 30, 2024 | $7.17 | $7.03 | $0.14 | 6,889.0 | -0.98% |
| Apr 29, 2024 | $7.20 | $7.05 | $0.15 | 9,458.0 | +0.14% |
| Apr 26, 2024 | $7.16 | $6.97 | $0.1877 | 40,088.0 | +2.44% |
| Apr 25, 2024 | $7.00 | $6.93 | $0.07 | 2,262.0 | +0.00% |
| Apr 24, 2024 | $7.07 | $6.93 | $0.14 | 9,888.0 | -0.43% |
| Apr 23, 2024 | $7.04 | $6.92 | $0.12 | 4,891.0 | -0.57% |
| Apr 22, 2024 | $7.05 | $6.91 | $0.14 | 18,174.0 | +0.86% |
| Apr 19, 2024 | $7.09 | $6.92 | $0.1747 | 6,788.0 | -0.85% |
| Apr 18, 2024 | $7.11 | $6.89 | $0.2189 | 12,157.0 | +1.73% |
| Apr 17, 2024 | $7.17 | $6.90 | $0.27 | 16,091.0 | -0.72% |
| Apr 16, 2024 | $7.15 | $6.98 | $0.17 | 3,095.0 | -1.69% |
| Apr 15, 2024 | $7.18 | $6.94 | $0.24 | 17,784.0 | +1.57% |
| Apr 12, 2024 | $7.26 | $6.88 | $0.38 | 16,351.0 | -3.72% |
Harte-Hanks, Inc. Stock (HHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harte-Hanks, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harte-Hanks, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harte-Hanks, Inc. Stock (HHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.24 | $6.76 | $0.475 | 173,761.0 | -1.41% |
| Apr, 2024 | $7.40 | $6.75 | $0.6499 | 325,242.0 | -5.21% |
| Mar, 2024 | $7.89 | $7.25 | $0.64 | 371,347.0 | -2.73% |
| Feb, 2024 | $8.00 | $7.40 | $0.599 | 200,979.0 | -0.65% |
| Jan, 2024 | $7.90 | $6.69 | $1.21 | 216,584.0 | +13.99% |
Harte-Hanks, Inc. Stock (HHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.72 | $6.76 | $0.9594 | 379,495.0 | -0.29% |
| Nov, 2023 | $7.10 | $6.26 | $0.8402 | 375,919.0 | +4.29% |
| Oct, 2023 | $6.93 | $5.39 | $1.54 | 315,262.0 | +0.31% |
| Sep, 2023 | $6.62 | $5.89 | $0.725 | 398,824.0 | +0.77% |
| Aug, 2023 | $6.70 | $5.15 | $1.55 | 689,145.0 | +12.35% |
| Jul, 2023 | $5.97 | $5.01 | $0.96 | 614,075.0 | +4.93% |
| Jun, 2023 | $6.52 | $5.00 | $1.52 | 632,562.0 | -2.32% |
| May, 2023 | $8.67 | $5.00 | $3.67 | 1,689,042.0 | -33.53% |
| Apr, 2023 | $9.50 | $7.80 | $1.70 | 635,195.0 | -10.31% |
| Mar, 2023 | $11.15 | $8.70 | $2.45 | 1,115,187.0 | -11.39% |
| Feb, 2023 | $12.39 | $10.12 | $2.27 | 1,140,340.0 | -14.84% |
| Jan, 2023 | $14.24 | $11.34 | $2.90 | 1,094,242.0 | +6.67% |
Harte-Hanks, Inc. Stock (HHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.84 | $9.99 | $2.85 | 1,067,161.0 | +16.43% |
| Nov, 2022 | $11.99 | $9.81 | $2.18 | 1,337,241.0 | -12.47% |
| Oct, 2022 | $12.17 | $10.12 | $2.05 | 1,090,145.0 | +2.87% |
| Sep, 2022 | $15.66 | $10.02 | $5.64 | 1,786,050.0 | -27.12% |
| Aug, 2022 | $17.88 | $11.12 | $6.76 | 4,322,097.0 | +17.69% |
| Jul, 2022 | $15.05 | $10.09 | $4.96 | 3,262,231.0 | +2.04% |
| Jun, 2022 | $12.89 | $9.00 | $3.89 | 1,633,532.0 | +40.62% |
| May, 2022 | $9.27 | $7.30 | $1.97 | 312,381.0 | +23.10% |
| Apr, 2022 | $8.04 | $7.15 | $0.8915 | 189,574.0 | -2.77% |
| Mar, 2022 | $7.75 | $6.75 | $1.00 | 752,601.0 | +15.75% |
| Feb, 2022 | $7.05 | $6.34 | $0.7054 | 450,740.0 | -1.80% |
| Jan, 2022 | $8.19 | $6.51 | $1.68 | 403,902.0 | -12.37% |
2.05%
0.10%
Cap:
|
Volume (24h):