Harte Hanks, Inc. - Common Stock (HHS)
4.9876
+0.1376 (2.84%)
NASDAQ · Last Trade: Apr 3rd, 1:25 PM EDT
Historical Prices For Harte Hanks, Inc. - Common Stock (HHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.55 | 4.95 | 4.30 | 4.85 | 21,446 | 4.85 |
| 4/01/2025 | 4.72 | 4.89 | 4.54 | 4.59 | 12,760 | 4.59 |
| 3/31/2025 | 4.87 | 5.02 | 4.46 | 4.80 | 21,839 | 4.80 |
| 3/28/2025 | 4.59 | 5.27 | 4.52 | 4.67 | 168,138 | 4.67 |
| 3/27/2025 | 4.68 | 4.86 | 4.44 | 4.75 | 4,546 | 4.75 |
| 3/26/2025 | 4.65 | 4.89 | 4.40 | 4.65 | 13,822 | 4.65 |
| 3/25/2025 | 4.37 | 4.88 | 4.37 | 4.47 | 3,504 | 4.47 |
| 3/24/2025 | 4.89 | 5.05 | 4.70 | 4.70 | 5,762 | 4.70 |
| 3/21/2025 | 4.53 | 4.90 | 4.44 | 4.78 | 30,219 | 4.78 |
| 3/20/2025 | 4.65 | 4.68 | 4.29 | 4.62 | 34,686 | 4.62 |
| 3/19/2025 | 4.40 | 4.69 | 4.27 | 4.55 | 12,370 | 4.55 |
| 3/18/2025 | 4.42 | 5.08 | 4.33 | 4.52 | 26,345 | 4.52 |
| 3/17/2025 | 4.94 | 5.05 | 4.30 | 4.36 | 68,980 | 4.36 |
| 3/14/2025 | 4.98 | 5.13 | 4.97 | 4.98 | 30,768 | 4.98 |
| 3/13/2025 | 5.03 | 5.08 | 4.97 | 5.08 | 1,800 | 5.08 |
| 3/12/2025 | 4.86 | 5.19 | 4.86 | 5.18 | 29,852 | 5.18 |
| 3/11/2025 | 4.80 | 5.12 | 4.80 | 4.93 | 14,429 | 4.93 |
| 3/10/2025 | 5.02 | 5.12 | 4.76 | 5.03 | 14,844 | 5.03 |
| 3/07/2025 | 4.66 | 5.09 | 4.66 | 5.07 | 6,146 | 5.07 |
| 3/06/2025 | 5.06 | 5.13 | 5.01 | 5.13 | 14,252 | 5.13 |
| 3/05/2025 | 5.03 | 5.15 | 4.96 | 5.11 | 15,100 | 5.11 |
| 3/04/2025 | 4.92 | 5.13 | 4.79 | 5.13 | 18,827 | 5.13 |
| 3/03/2025 | 5.05 | 5.12 | 5.00 | 5.01 | 3,394 | 5.01 |
| 2/28/2025 | 5.05 | 5.14 | 5.05 | 5.11 | 3,599 | 5.11 |
| 2/27/2025 | 5.14 | 5.25 | 5.08 | 5.14 | 5,368 | 5.14 |
| 2/26/2025 | 5.12 | 5.19 | 5.08 | 5.17 | 5,406 | 5.17 |
| 2/25/2025 | 5.04 | 5.22 | 4.95 | 5.19 | 8,812 | 5.19 |
| 2/24/2025 | 5.11 | 5.11 | 4.98 | 5.09 | 6,723 | 5.09 |
| 2/21/2025 | 5.15 | 5.15 | 5.00 | 5.05 | 7,244 | 5.05 |
| 2/20/2025 | 5.33 | 5.33 | 5.08 | 5.19 | 9,008 | 5.19 |
| 2/19/2025 | 5.14 | 5.28 | 5.11 | 5.25 | 13,316 | 5.25 |
| 2/18/2025 | 5.24 | 5.34 | 5.15 | 5.23 | 7,894 | 5.23 |
| 2/14/2025 | 5.33 | 5.45 | 5.19 | 5.26 | 23,080 | 5.26 |
| 2/13/2025 | 5.40 | 5.45 | 5.26 | 5.26 | 6,768 | 5.26 |
| 2/12/2025 | 5.49 | 5.50 | 5.26 | 5.43 | 7,896 | 5.43 |
| 2/11/2025 | 5.51 | 5.51 | 5.41 | 5.41 | 6,654 | 5.41 |
| 2/10/2025 | 5.46 | 5.54 | 5.42 | 5.48 | 17,529 | 5.48 |
| 2/07/2025 | 5.45 | 5.45 | 5.41 | 5.41 | 1,287 | 5.41 |
| 2/06/2025 | 5.41 | 5.46 | 5.31 | 5.45 | 10,753 | 5.45 |
| 2/05/2025 | 5.45 | 5.46 | 5.32 | 5.44 | 13,702 | 5.44 |
| 2/04/2025 | 5.25 | 5.45 | 5.14 | 5.38 | 43,661 | 5.38 |
| 2/03/2025 | 5.26 | 5.43 | 5.10 | 5.20 | 21,809 | 5.20 |
| 1/31/2025 | 5.33 | 5.48 | 5.33 | 5.39 | 54,950 | 5.39 |
| 1/30/2025 | 5.33 | 5.40 | 5.22 | 5.22 | 35,402 | 5.22 |
| 1/29/2025 | 5.29 | 5.38 | 5.24 | 5.31 | 20,861 | 5.31 |
| 1/28/2025 | 5.32 | 5.32 | 5.03 | 5.17 | 22,742 | 5.17 |
| 1/27/2025 | 5.26 | 5.40 | 5.26 | 5.33 | 9,506 | 5.33 |
| 1/24/2025 | 5.26 | 5.44 | 5.15 | 5.31 | 11,714 | 5.31 |
| 1/23/2025 | 5.25 | 5.40 | 5.22 | 5.35 | 16,444 | 5.35 |
| 1/22/2025 | 5.20 | 5.25 | 5.09 | 5.24 | 23,819 | 5.24 |
| 1/21/2025 | 5.20 | 5.20 | 5.02 | 5.18 | 42,491 | 5.18 |
| 1/17/2025 | 5.01 | 5.20 | 4.85 | 5.19 | 20,345 | 5.19 |
| 1/16/2025 | 5.09 | 5.16 | 5.02 | 5.02 | 18,285 | 5.02 |
| 1/15/2025 | 5.01 | 5.20 | 5.01 | 5.16 | 15,674 | 5.16 |
| 1/14/2025 | 5.11 | 5.13 | 5.00 | 5.05 | 9,655 | 5.05 |
| 1/13/2025 | 5.07 | 5.30 | 5.00 | 5.13 | 31,037 | 5.13 |
| 1/10/2025 | 5.33 | 5.33 | 5.08 | 5.20 | 33,936 | 5.20 |
| 1/08/2025 | 5.18 | 5.33 | 5.16 | 5.28 | 33,176 | 5.28 |
| 1/07/2025 | 5.15 | 5.35 | 5.04 | 5.16 | 52,339 | 5.16 |
| 1/06/2025 | 5.46 | 5.46 | 5.12 | 5.31 | 30,140 | 5.31 |
| 1/03/2025 | 5.22 | 5.40 | 5.20 | 5.37 | 12,988 | 5.37 |