Harte Hanks Inc. (HHS)
NASDAQ: HHS
· Real-Time Price · USD
3.64
-0.03 (-0.82%)
At close: Oct 03, 2025, 3:54 PM
3.75
3.02%
After-hours: Oct 03, 2025, 04:10 PM EDT
HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -1.09% | 10,418 |
| Oct 2, 2025 | 3.69 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 4,300 |
| Oct 1, 2025 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | -0.81% | 3,901 |
| Sep 30, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 0.54% | 17,246 |
| Sep 29, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.27% | 1,700 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 300 |
| Sep 25, 2025 | 3.59 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 5,100 |
| Sep 24, 2025 | 3.64 | 3.72 | 3.56 | 3.61 | 3.61 | -3.22% | 17,900 |
| Sep 23, 2025 | 3.75 | 3.87 | 3.61 | 3.73 | 3.73 | -0.27% | 11,306 |
| Sep 22, 2025 | 3.72 | 3.74 | 3.69 | 3.74 | 3.74 | 0.81% | 2,800 |
| Sep 19, 2025 | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | 0.54% | 19,400 |
| Sep 18, 2025 | 3.67 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 24,648 |
| Sep 17, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.71 | 0.54% | 9,706 |
| Sep 16, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | 0.27% | 14,900 |
| Sep 15, 2025 | 3.77 | 3.83 | 3.67 | 3.68 | 3.68 | -3.41% | 69,900 |
| Sep 12, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 2.42% | 7,525 |
| Sep 11, 2025 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | 0.81% | 28,333 |
| Sep 10, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 0.54% | 21,841 |
| Sep 9, 2025 | 3.53 | 3.68 | 3.52 | 3.67 | 3.67 | 4.86% | 22,850 |
| Sep 8, 2025 | 3.79 | 3.79 | 3.46 | 3.50 | 3.50 | -4.63% | 53,300 |
Page 1 of 136