Harte Hanks Inc. (HHS)
NASDAQ: HHS
· Real-Time Price · USD
3.55
-0.12 (-3.27%)
At close: Sep 08, 2025, 3:59 PM
3.66
3.08%
After-hours: Sep 08, 2025, 06:14 PM EDT
HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | -1.61% | 17,300 |
| Sep 4, 2025 | 3.68 | 3.75 | 3.61 | 3.73 | 3.73 | 5.07% | 13,809 |
| Sep 3, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -2.47% | 29,500 |
| Sep 2, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 1,939 |
| Aug 29, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 24,149 |
| Aug 28, 2025 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | 0.00% | 6,500 |
| Aug 27, 2025 | 3.59 | 3.72 | 3.59 | 3.61 | 3.61 | -0.82% | 13,100 |
| Aug 26, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 1,700 |
| Aug 25, 2025 | 3.53 | 3.65 | 3.51 | 3.65 | 3.65 | -0.27% | 46,220 |
| Aug 22, 2025 | 3.71 | 3.79 | 3.52 | 3.66 | 3.66 | 2.52% | 11,400 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -4.29% | 4,000 |
| Aug 20, 2025 | 3.66 | 3.79 | 3.66 | 3.73 | 3.73 | 4.78% | 28,200 |
| Aug 19, 2025 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -0.84% | 16,542 |
| Aug 18, 2025 | 3.69 | 3.86 | 3.52 | 3.59 | 3.59 | -2.71% | 10,428 |
| Aug 15, 2025 | 3.54 | 3.69 | 3.52 | 3.69 | 3.69 | 3.65% | 1,739 |
| Aug 14, 2025 | 3.51 | 3.86 | 3.51 | 3.56 | 3.56 | 0.00% | 839 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 237 |
| Aug 12, 2025 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 1.13% | 1,143 |
| Aug 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.08% | 900 |
| Aug 8, 2025 | 3.51 | 3.69 | 3.51 | 3.68 | 3.68 | 3.66% | 4,122 |