Harte Hanks Inc. (HHS)
4.75
0.00 (0.00%)
At close: Mar 28, 2025, 10:17 AM
HHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.68 | 4.86 | 4.44 | 4.75 | 0.10 | 2.15% | 4,546 |
| Mar 26, 2025 | 4.65 | 4.89 | 4.40 | 4.65 | 0.18 | 4.03% | 13,822 |
| Mar 25, 2025 | 4.37 | 4.88 | 4.37 | 4.47 | -0.23 | -4.89% | 3,504 |
| Mar 24, 2025 | 4.89 | 5.05 | 4.70 | 4.70 | -0.08 | -1.67% | 5,800 |
| Mar 21, 2025 | 4.53 | 4.90 | 4.44 | 4.78 | 0.16 | 3.46% | 30,219 |
| Mar 20, 2025 | 4.65 | 4.68 | 4.29 | 4.62 | 0.07 | 1.54% | 34,700 |
| Mar 19, 2025 | 4.40 | 4.69 | 4.27 | 4.55 | 0.03 | 0.66% | 12,400 |
| Mar 18, 2025 | 4.42 | 5.08 | 4.33 | 4.52 | 0.16 | 3.67% | 26,345 |
| Mar 17, 2025 | 4.94 | 5.05 | 4.30 | 4.36 | -0.62 | -12.45% | 69,000 |
| Mar 14, 2025 | 4.98 | 5.13 | 4.97 | 4.98 | -0.10 | -1.97% | 30,800 |
| Mar 13, 2025 | 5.03 | 5.08 | 4.97 | 5.08 | -0.10 | -1.93% | 1,800 |
| Mar 12, 2025 | 4.86 | 5.19 | 4.86 | 5.18 | 0.25 | 5.07% | 29,900 |
| Mar 11, 2025 | 4.80 | 5.12 | 4.80 | 4.93 | -0.10 | -1.99% | 14,429 |
| Mar 10, 2025 | 5.02 | 5.12 | 4.76 | 5.03 | -0.04 | -0.79% | 14,844 |
| Mar 7, 2025 | 4.66 | 5.09 | 4.66 | 5.07 | -0.06 | -1.17% | 6,146 |
| Mar 6, 2025 | 5.06 | 5.13 | 5.01 | 5.13 | 0.02 | 0.39% | 14,300 |
| Mar 5, 2025 | 5.03 | 5.15 | 4.96 | 5.11 | -0.02 | -0.39% | 15,100 |
| Mar 4, 2025 | 4.92 | 5.13 | 4.79 | 5.13 | 0.12 | 2.40% | 18,827 |
| Mar 3, 2025 | 5.05 | 5.12 | 5.00 | 5.01 | -0.10 | -1.96% | 3,400 |
| Feb 28, 2025 | 5.05 | 5.14 | 5.05 | 5.11 | -0.03 | -0.58% | 3,600 |
| Feb 27, 2025 | 5.14 | 5.25 | 5.08 | 5.14 | -0.03 | -0.58% | 5,400 |
| Feb 26, 2025 | 5.12 | 5.19 | 5.08 | 5.17 | -0.02 | -0.39% | 5,406 |
| Feb 25, 2025 | 5.04 | 5.22 | 4.95 | 5.19 | 0.10 | 1.96% | 8,812 |
| Feb 24, 2025 | 5.11 | 5.11 | 4.98 | 5.09 | 0.04 | 0.79% | 6,723 |
| Feb 21, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | -0.14 | -2.70% | 7,244 |
| Feb 20, 2025 | 5.33 | 5.33 | 5.08 | 5.19 | -0.06 | -1.14% | 9,008 |
| Feb 19, 2025 | 5.14 | 5.28 | 5.11 | 5.25 | 0.02 | 0.38% | 13,316 |
| Feb 18, 2025 | 5.24 | 5.34 | 5.15 | 5.23 | -0.03 | -0.57% | 7,900 |
| Feb 14, 2025 | 5.33 | 5.45 | 5.19 | 5.26 | 0.00 | 0.00% | 23,100 |
| Feb 13, 2025 | 5.40 | 5.45 | 5.26 | 5.26 | -0.17 | -3.13% | 6,800 |
| Feb 12, 2025 | 5.49 | 5.50 | 5.26 | 5.43 | 0.02 | 0.37% | 7,900 |
| Feb 11, 2025 | 5.51 | 5.51 | 5.41 | 5.41 | -0.07 | -1.28% | 6,700 |
| Feb 10, 2025 | 5.46 | 5.54 | 5.42 | 5.48 | 0.07 | 1.29% | 17,529 |
| Feb 7, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | -0.04 | -0.73% | 1,300 |
| Feb 6, 2025 | 5.41 | 5.46 | 5.31 | 5.45 | 0.01 | 0.18% | 10,800 |
| Feb 5, 2025 | 5.45 | 5.46 | 5.32 | 5.44 | 0.06 | 1.12% | 13,702 |
| Feb 4, 2025 | 5.25 | 5.45 | 5.14 | 5.38 | 0.18 | 3.46% | 43,700 |
| Feb 3, 2025 | 5.26 | 5.43 | 5.10 | 5.20 | -0.19 | -3.53% | 21,809 |
| Jan 31, 2025 | 5.33 | 5.48 | 5.33 | 5.39 | 0.17 | 3.26% | 55,000 |
| Jan 30, 2025 | 5.33 | 5.40 | 5.22 | 5.22 | -0.09 | -1.69% | 35,402 |
| Jan 29, 2025 | 5.29 | 5.39 | 5.24 | 5.31 | 0.14 | 2.71% | 20,900 |
| Jan 28, 2025 | 5.32 | 5.32 | 5.03 | 5.17 | -0.17 | -3.18% | 22,742 |
| Jan 27, 2025 | 5.26 | 5.40 | 5.26 | 5.34 | 0.03 | 0.56% | 9,506 |
| Jan 24, 2025 | 5.26 | 5.44 | 5.15 | 5.31 | -0.04 | -0.75% | 11,714 |
| Jan 23, 2025 | 5.25 | 5.40 | 5.22 | 5.35 | 0.11 | 2.10% | 16,444 |
| Jan 22, 2025 | 5.20 | 5.25 | 5.09 | 5.24 | 0.06 | 1.16% | 23,819 |
| Jan 21, 2025 | 5.20 | 5.20 | 5.02 | 5.18 | -0.01 | -0.19% | 42,500 |
| Jan 17, 2025 | 5.01 | 5.20 | 4.85 | 5.19 | 0.17 | 3.39% | 20,345 |
| Jan 16, 2025 | 5.09 | 5.16 | 5.02 | 5.02 | -0.14 | -2.71% | 18,300 |
| Jan 15, 2025 | 5.01 | 5.20 | 5.01 | 5.16 | 0.11 | 2.18% | 15,700 |