Harte Hanks Inc (HHS) Historical Stock Data
3.34 ↓0.02 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HHS is up 1.66% a day on average. There have been 20 days where Harte Hanks Inc closed green and 10 days where HHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.33 | 3.34 | 1.71K |
| 2025-12-19 | 3.29 | 3.36 | ↑$0.07 (2.13%) | 3.26 | 3.49 | 10.79K |
| 2025-12-18 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.22 | 3.45 | 9.87K |
| 2025-12-17 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.21 | 3.24 | 8.70K |
| 2025-12-16 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.04 | 3.23 | 20.27K |
| 2025-12-15 | 3.24 | 3.21 | ↓$0.03 (-0.85%) | 3.16 | 3.33 | 7.28K |
| 2025-12-12 | 2.87 | 3.19 | ↑$0.32 (11.15%) | 2.87 | 3.35 | 4.25K |
| 2025-12-11 | 2.95 | 2.95 | ↓$0.00 (-0.11%) | 2.75 | 3.07 | 2.46K |
| 2025-12-10 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.07 | 3.16 | 10.12K |
| 2025-12-09 | 3.18 | 3.23 | ↑$0.05 (1.57%) | 3.18 | 3.23 | 1.09K |
| 2025-12-08 | 3.18 | 3.19 | ↑$0.02 (0.47%) | 3.18 | 3.19 | 806 |
| 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 |
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.