Harte Hanks Inc (HHS) Historical Stock Data
4.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHS is up 1.17% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-20 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.29 | 4.68 | 34.69K |
| 2025-03-19 | 4.40 | 4.55 | ↑$0.15 (3.41%) | 4.27 | 4.69 | 12.37K |
| 2025-03-18 | 4.42 | 4.52 | ↑$0.10 (2.26%) | 4.33 | 5.08 | 26.35K |
| 2025-03-17 | 4.94 | 4.36 | ↓$0.58 (-11.74%) | 4.30 | 5.05 | 68.98K |
| 2025-03-14 | 4.98 | 4.98 | ↓$0.00 (-0.05%) | 4.97 | 5.13 | 30.77K |
| 2025-03-13 | 5.03 | 5.08 | ↑$0.05 (1.08%) | 4.97 | 5.08 | 1.80K |
| 2025-03-12 | 4.86 | 5.18 | ↑$0.32 (6.58%) | 4.86 | 5.19 | 29.85K |
| 2025-03-11 | 4.80 | 4.93 | ↑$0.13 (2.71%) | 4.80 | 5.12 | 14.43K |
| 2025-03-10 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.76 | 5.12 | 14.84K |
| 2025-03-07 | 4.66 | 5.07 | ↑$0.41 (8.69%) | 4.66 | 5.09 | 6.15K |
| 2025-03-06 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.01 | 5.13 | 14.25K |
| 2025-03-05 | 5.03 | 5.11 | ↑$0.08 (1.59%) | 4.96 | 5.15 | 15.10K |
| 2025-03-04 | 4.92 | 5.13 | ↑$0.21 (4.27%) | 4.79 | 5.13 | 18.83K |
| 2025-03-03 | 5.05 | 5.01 | ↓$0.04 (-0.79%) | 5.00 | 5.12 | 3.39K |
| 2025-02-28 | 5.05 | 5.11 | ↑$0.06 (1.19%) | 5.05 | 5.14 | 3.60K |
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!!