Harte Hanks Inc (HHS) Historical Stock Data
5.00 ↑0.03 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHS is up 1.04% a day on average. There have been 19 days where Harte Hanks Inc closed green and 11 days where HHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.80 | 5.00 | ↑$0.20 (4.17%) | 4.80 | 5.09 | 7.39K |
| 2025-05-01 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.77 | 5.07 | 31.53K |
| 2025-04-30 | 4.91 | 5.00 | ↑$0.09 (1.83%) | 4.91 | 5.15 | 9.64K |
| 2025-04-29 | 4.96 | 4.98 | ↑$0.02 (0.44%) | 4.64 | 5.14 | 47.55K |
| 2025-04-28 | 4.56 | 4.77 | ↑$0.21 (4.61%) | 4.50 | 5.02 | 111.61K |
| 2025-04-25 | 4.69 | 4.65 | ↓$0.04 (-0.85%) | 4.47 | 4.87 | 75.10K |
| 2025-04-24 | 4.75 | 4.43 | ↓$0.32 (-6.65%) | 4.43 | 4.75 | 0.94K |
| 2025-04-23 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.33 | 4.80 | 52.93K |
| 2025-04-22 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.33 | 4.60 | 12.50K |
| 2025-04-21 | 4.68 | 4.45 | ↓$0.23 (-4.91%) | 4.40 | 4.68 | 2.71K |
| 2025-04-17 | 4.40 | 4.66 | ↑$0.26 (5.91%) | 4.40 | 4.69 | 6.14K |
| 2025-04-16 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.30 | 4.66 | 6.73K |
| 2025-04-15 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.44 | 4.68 | 5.64K |
| 2025-04-14 | 4.72 | 4.66 | ↓$0.06 (-1.24%) | 4.42 | 4.72 | 9.45K |
| 2025-04-11 | 4.30 | 4.60 | ↑$0.30 (6.98%) | 4.30 | 4.61 | 5.78K |
| 2025-04-10 | 4.51 | 4.38 | ↓$0.13 (-2.88%) | 4.27 | 4.69 | 6.26K |
| 2025-04-09 | 4.33 | 4.65 | ↑$0.32 (7.39%) | 4.32 | 4.77 | 19.93K |
| 2025-04-08 | 4.48 | 4.35 | ↓$0.13 (-2.90%) | 4.35 | 4.72 | 5.73K |
| 2025-04-07 | 4.65 | 4.53 | ↓$0.12 (-2.56%) | 4.31 | 4.66 | 31.77K |
| 2025-04-04 | 4.63 | 4.79 | ↑$0.16 (3.40%) | 4.51 | 4.80 | 7.38K |
| 2025-04-03 | 4.76 | 4.91 | ↑$0.15 (3.15%) | 4.59 | 5.09 | 31.32K |
| 2025-04-02 | 4.55 | 4.85 | ↑$0.30 (6.59%) | 4.30 | 4.95 | 21.45K |
| 2025-04-01 | 4.72 | 4.59 | ↓$0.13 (-2.75%) | 4.54 | 4.89 | 12.76K |
| 2025-03-31 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.46 | 5.02 | 21.84K |
| 2025-03-28 | 4.59 | 4.67 | ↑$0.08 (1.74%) | 4.52 | 5.27 | 168.14K |
| 2025-03-27 | 4.68 | 4.75 | ↑$0.07 (1.50%) | 4.44 | 4.86 | 4.55K |
| 2025-03-26 | 4.65 | 4.65 | ↓$0.00 (-0.10%) | 4.40 | 4.89 | 13.82K |
| 2025-03-25 | 4.37 | 4.47 | ↑$0.10 (2.29%) | 4.37 | 4.88 | 3.50K |
| 2025-03-24 | 4.89 | 4.70 | ↓$0.19 (-3.93%) | 4.70 | 5.05 | 5.76K |
| 2025-03-21 | 4.53 | 4.78 | ↑$0.25 (5.52%) | 4.44 | 4.90 | 30.22K |
Create an account or log in to view more rows.
$HHS out of the way
$HHS has just been halted from trading due to volatility.
$HHS keep inchin
$HHS every dip gets bought up.
$HHS Buying more on Monday lets go
$HHS what’s gonna happen now
$HHS Longs will be rewarded handsomely
$HHS added
$HHS I would not be a bear now
$HHS To the moon!!