Harte Hanks Inc (HHS) Historical Stock Data
3.21 ↓0.04 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHS is up 1.08% a day on average. There have been 18 days where Harte Hanks Inc closed green and 12 days where HHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.22 | 3.21 | ↓$0.01 (-0.44%) | 3.20 | 3.28 | 1.78K |
| 2025-12-04 | 3.35 | 3.25 | ↓$0.10 (-2.99%) | 3.22 | 3.36 | 4.43K |
| 2025-12-03 | 3.85 | 3.68 | ↓$0.17 (-4.34%) | 3.68 | 3.85 | 1.99K |
| 2025-12-02 | 3.64 | 3.77 | ↑$0.13 (3.57%) | 3.64 | 3.88 | 5.59K |
| 2025-12-01 | 3.67 | 3.65 | ↓$0.02 (-0.54%) | 3.65 | 3.86 | 7.36K |
| 2025-11-28 | 3.50 | 3.77 | ↑$0.27 (7.72%) | 3.38 | 3.89 | 25.06K |
| 2025-11-26 | 3.03 | 3.33 | ↑$0.30 (9.90%) | 3.03 | 3.46 | 11.56K |
| 2025-11-25 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 2.97 | 3.25 | 22.60K |
| 2025-11-24 | 2.90 | 3.15 | ↑$0.25 (8.62%) | 2.87 | 3.15 | 17.04K |
| 2025-11-21 | 2.78 | 2.88 | ↑$0.10 (3.63%) | 2.78 | 2.93 | 4.80K |
| 2025-11-20 | 2.76 | 2.79 | ↑$0.03 (1.09%) | 2.73 | 2.80 | 9.71K |
| 2025-11-19 | 2.76 | 2.81 | ↑$0.05 (1.81%) | 2.76 | 2.87 | 10.07K |
| 2025-11-18 | 2.77 | 2.78 | ↑$0.01 (0.36%) | 2.77 | 2.80 | 5.50K |
| 2025-11-17 | 2.94 | 2.77 | ↓$0.17 (-5.78%) | 2.73 | 2.94 | 11.73K |
| 2025-11-14 | 2.90 | 2.98 | ↑$0.08 (2.79%) | 2.85 | 2.99 | 24.85K |
| 2025-11-13 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.84 | 2.91 | 5K |
| 2025-11-12 | 2.82 | 2.92 | ↑$0.10 (3.55%) | 2.82 | 2.96 | 10.18K |
| 2025-11-11 | 2.82 | 2.84 | ↑$0.02 (0.71%) | 2.81 | 2.84 | 10.36K |
| 2025-11-10 | 2.74 | 2.86 | ↑$0.12 (4.38%) | 2.74 | 2.86 | 7.12K |
| 2025-11-07 | 2.71 | 2.77 | ↑$0.06 (2.13%) | 2.71 | 2.78 | 6.55K |
| 2025-11-06 | 2.69 | 2.73 | ↑$0.04 (1.49%) | 2.69 | 2.83 | 14.12K |
| 2025-11-05 | 2.92 | 2.77 | ↓$0.15 (-5.14%) | 2.33 | 3.01 | 83.90K |
| 2025-11-04 | 3.01 | 2.92 | ↓$0.09 (-2.99%) | 2.90 | 3.11 | 19.80K |
| 2025-11-03 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 2.92 | 3.12 | 14.28K |
| 2025-10-31 | 3.05 | 3.11 | ↑$0.06 (1.97%) | 3.02 | 3.15 | 14.81K |
| 2025-10-30 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.91 | 3.08 | 54.21K |
| 2025-10-29 | 3.43 | 3.34 | ↓$0.09 (-2.62%) | 3.31 | 3.47 | 10.08K |
| 2025-10-28 | 3.30 | 3.53 | ↑$0.23 (6.97%) | 3.26 | 3.65 | 66.41K |
| 2025-10-27 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.33 | 3.42 | 27.66K |
| 2025-10-24 | 3.56 | 3.46 | ↓$0.10 (-2.81%) | 3.33 | 3.56 | 76.67K |
Create an account or log in to view more rows.
$HHS I mean ... head and shoulders .....
$HHS flow comin
$HHS has just been halted from trading due to volatility.
$HHS has just been halted from trading due to volatility.
$HHS has just been halted from trading due to volatility.
$HHS search and destroy bears!!
$HHS out of the way
$HHS has just been halted from trading due to volatility.
$HHS keep inchin
$HHS every dip gets bought up.