Get the Stockscreener App
3.67
1.48%
-0.055
After Hours:
3.69
0.02
+0.54%
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 September 05, 2025, is $3.67.
- 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 $0.00 on July 30, 2025. Since then, Harte Hanks Inc's stock price has risen over to $3.67 now.
- The 52-week high stock price for HHS is $7.7199, representing a 110.35% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for HHS is $3.0627, indicating a -16.55% decrease from the current share price, occurred on July 21, 2025.
- The closing price of Harte Hanks Inc (HHS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $3.69 | $3.64 | $0.05 | 17,296.0 | -1.48% |
| Sep 04, 2025 | $3.75 | $3.61 | $0.14 | 13,803.0 | +4.93% |
| Sep 03, 2025 | $3.68 | $3.54 | $0.14 | 29,478.0 | -2.47% |
| Sep 02, 2025 | $3.64 | $3.60 | $0.04 | 1,939.0 | +1.11% |
| Aug 29, 2025 | $3.61 | $3.60 | $0.010 | 24,149.0 | -0.28% |
| Aug 28, 2025 | $3.63 | $3.60 | $0.03 | 6,491.0 | +0.00% |
| Aug 27, 2025 | $3.72 | $3.59 | $0.13 | 13,083.0 | -0.93% |
| Aug 26, 2025 | $3.65 | $3.64 | $0.0062 | 1,694.0 | -0.17% |
| Aug 25, 2025 | $3.65 | $3.51 | $0.1399 | 29,175.0 | -0.27% |
| Aug 22, 2025 | $3.79 | $3.52 | $0.27 | 11,379.0 | +2.52% |
| Aug 21, 2025 | $3.63 | $3.57 | $0.06 | 3,964.0 | -4.19% |
| Aug 20, 2025 | $3.79 | $3.65 | $0.135 | 28,176.0 | +4.66% |
| Aug 19, 2025 | $3.69 | $3.56 | $0.13 | 16,542.0 | -0.84% |
| Aug 18, 2025 | $3.86 | $3.52 | $0.338 | 1,965.0 | -2.58% |
| Aug 15, 2025 | $3.69 | $3.52 | $0.165 | 1,738.0 | +3.51% |
| Aug 14, 2025 | $3.86 | $3.51 | $0.35 | 839.0 | +0.00% |
| Aug 13, 2025 | $3.56 | $3.56 | $0.00 | 237.0 | -0.28% |
| Aug 12, 2025 | $3.57 | $3.55 | $0.02 | 1,143.0 | +1.01% |
| Aug 11, 2025 | $3.53 | $3.53 | $0.00 | 869.0 | -3.96% |
| Aug 08, 2025 | $3.69 | $3.51 | $0.178 | 4,122.0 | +3.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.75 | $3.54 | $0.21 | 79,812.0 | +1.94% |
| Aug, 2025 | $3.86 | $3.41 | $0.45 | 159,812.0 | +5.57% |
| Jul, 2025 | $4.35 | $3.06 | $1.29 | 160,784.0 | -14.32% |
| Jun, 2025 | $5.39 | $3.24 | $2.15 | 623,679.0 | -12.53% |
| May, 2025 | $5.09 | $4.24 | $0.8462 | 182,505.0 | -9.00% |
| Apr, 2025 | $5.15 | $4.27 | $0.8773 | 483,289.0 | +4.17% |
| Mar, 2025 | $5.27 | $4.27 | $0.9996 | 522,427.0 | -6.07% |
| Feb, 2025 | $5.54 | $4.95 | $0.5867 | 220,501.0 | -5.19% |
| Jan, 2025 | $5.48 | $4.85 | $0.63 | 509,115.0 | +4.66% |
Harte Hanks Inc Stock (HHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.20 | $4.97 | $1.23 | 486,022.0 | -10.62% |
| Nov, 2024 | $7.45 | $5.49 | $1.96 | 428,575.0 | -17.86% |
| Oct, 2024 | $7.47 | $6.66 | $0.8073 | 275,190.0 | -4.44% |
| Sep, 2024 | $7.72 | $7.04 | $0.6799 | 265,135.0 | -1.20% |
| Aug, 2024 | $8.44 | $6.55 | $1.89 | 783,968.0 | -10.78% |
| Jul, 2024 | $8.87 | $8.10 | $0.77 | 1,114,019.0 | +3.94% |
| Jun, 2024 | $8.21 | $7.13 | $1.08 | 848,667.0 | +10.78% |
| May, 2024 | $7.79 | $6.76 | $1.04 | 1,023,035.0 | +3.39% |
| 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% |
0.14%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):