3.685
price down icon0.67%   -0.025
 
loading

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 18, 2025, is $3.685.
  • 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 $3.685 now.
  • The 52-week high stock price for HHS is $7.6801, representing a 108.42% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for HHS is $3.0627, indicating a -16.89% 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:
Date High Low High - Low Volume % Change
Sep 18, 2025 $3.72 $3.67 $0.05 24,646.0 -0.67%
Sep 17, 2025 $3.72 $3.67 $0.05 9,706.0 +0.54%
Sep 16, 2025 $3.73 $3.69 $0.035 14,880.0 +0.27%
Sep 15, 2025 $3.83 $3.67 $0.16 69,876.0 -3.29%
Sep 12, 2025 $3.81 $3.75 $0.05 7,519.0 +2.28%
Sep 11, 2025 $3.75 $3.65 $0.10 28,332.0 +0.81%
Sep 10, 2025 $3.69 $3.62 $0.07 1,924.0 +0.54%
Sep 09, 2025 $3.68 $3.52 $0.16 22,847.0 +4.86%
Sep 08, 2025 $3.79 $3.46 $0.33 53,277.0 -4.63%
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%

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 $3.83 $3.46 $0.365 320,169.0 +2.36%
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%
$7.30
price up icon 1.96%
conglomerates FIP
$4.89
price up icon 2.30%
conglomerates TTI
$5.27
price up icon 3.74%
$25.89
price up icon 3.56%
conglomerates DLX
$19.90
price up icon 1.95%
conglomerates BBU
$27.67
price up icon 2.71%
Cap:     |  Volume (24h):