Want to see HHS full AI Analyst Report?
Harte-Hanks (HHS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | +0.26% | 12,063 | 0.07 |
| Oct 29, 2026 | 3.91 | 3.99 | 3.80 | 3.86 | 3.86 | -3.50% | 20,248 | 0.12 |
| Oct 28, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | +1.01% | 11,146 | 0.06 |
| Oct 27, 2026 | 3.87 | 4.06 | 3.87 | 3.96 | 3.96 | +0.76% | 16,943 | 0.10 |
| Oct 26, 2026 | 3.85 | 3.96 | 3.85 | 3.93 | 3.93 | +0.26% | 34,392 | 0.20 |
| Oct 23, 2026 | 3.70 | 3.94 | 3.70 | 3.92 | 3.92 | +5.95% | 57,486 | 0.34 |
| Oct 22, 2026 | 3.90 | 4.04 | 3.45 | 3.70 | 3.70 | -6.57% | 199,978 | 1.19 |
| Oct 21, 2026 | 4.19 | 4.24 | 3.92 | 3.96 | 3.96 | -5.26% | 182,900 | 1.10 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.13 | 4.18 | 4.18 | -4.13% | 90,353 | 0.55 |
| Oct 19, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | +1.63% | 7,823 | 0.05 |
| Oct 16, 2026 | 4.34 | 4.37 | 4.29 | 4.29 | 4.29 | -0.92% | 2,708 | 0.02 |
| Oct 15, 2026 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | +0.00% | 13,193 | 0.08 |
| Oct 14, 2026 | 4.44 | 4.48 | 4.32 | 4.33 | 4.33 | -0.92% | 21,166 | 0.13 |
| Oct 13, 2026 | 4.35 | 4.45 | 4.35 | 4.37 | 4.37 | +0.00% | 21,448 | 0.13 |
| Oct 12, 2026 | 4.45 | 4.48 | 4.30 | 4.37 | 4.37 | -1.80% | 34,495 | 0.21 |
| Oct 09, 2026 | 4.40 | 4.48 | 4.40 | 4.45 | 4.45 | +0.00% | 5,796 | 0.04 |
| Oct 08, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | +1.14% | 7,070 | 0.04 |
| Oct 07, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -0.90% | 14,511 | 0.09 |
| Oct 06, 2026 | 4.39 | 4.54 | 4.39 | 4.44 | 4.44 | -2.20% | 120,000 | 0.75 |
| Oct 05, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.44% | 50,211 | 0.31 |
| Oct 02, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | +0.44% | 17,754 | 0.11 |
| Oct 01, 2026 | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.22% | 47,770 | 0.30 |
| Sep 30, 2026 | 4.61 | 4.61 | 4.51 | 4.55 | 4.55 | -1.73% | 80,888 | 0.51 |
| Sep 29, 2026 | 4.61 | 4.63 | 4.57 | 4.63 | 4.63 | +0.65% | 20,223 | 0.13 |
| Sep 28, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | +0.00% | 16,931 | 0.11 |
| Sep 25, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -0.97% | 46,300 | 0.30 |
| Sep 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | +0.32% | 18,370 | 0.12 |
| Sep 23, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | +0.22% | 53,850 | 0.35 |
| Sep 22, 2026 | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | +0.00% | 24,157 | 0.16 |
| Sep 21, 2026 | 4.58 | 4.67 | 4.57 | 4.62 | 4.62 | +0.65% | 80,126 | 0.52 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.08% | 30,679 | 0.20 |
| Sep 17, 2026 | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | +1.53% | 78,174 | 0.51 |
| Sep 16, 2026 | 4.52 | 4.65 | 4.50 | 4.57 | 4.57 | +2.47% | 331,659 | 2.25 |
| Sep 15, 2026 | 4.30 | 4.54 | 4.29 | 4.46 | 4.46 | +3.72% | 364,755 | 2.58 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | +2.38% | 345,436 | 2.54 |
| Sep 11, 2026 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | -1.87% | 83,520 | 0.62 |
| Sep 10, 2026 | 4.21 | 4.31 | 4.20 | 4.28 | 4.28 | +1.42% | 50,684 | 0.38 |
| Sep 09, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.22 | +0.00% | 69,926 | 0.53 |
| Sep 08, 2026 | 4.25 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 100,358 | 0.76 |
| Sep 07, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | +1.43% | 49,785 | 0.38 |
| Sep 03, 2026 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.71% | 48,663 | 0.37 |
| Sep 02, 2026 | 4.23 | 4.29 | 4.16 | 4.24 | 4.24 | -0.93% | 79,077 | 0.62 |
| Sep 01, 2026 | 4.25 | 4.31 | 4.18 | 4.28 | 4.28 | -0.70% | 85,091 | 0.67 |
| Aug 31, 2026 | 4.36 | 4.40 | 4.23 | 4.31 | 4.31 | -0.69% | 106,403 | 0.85 |
| Aug 28, 2026 | 4.32 | 4.39 | 4.20 | 4.34 | 4.34 | +0.23% | 39,642 | 0.32 |
| Aug 27, 2026 | 4.27 | 4.36 | 4.17 | 4.33 | 4.33 | +1.64% | 141,852 | 1.15 |
| Aug 26, 2026 | 4.12 | 4.26 | 4.03 | 4.26 | 4.26 | +3.90% | 42,867 | 0.35 |
| Aug 25, 2026 | 4.00 | 4.14 | 3.94 | 4.10 | 4.10 | +3.27% | 137,214 | 1.14 |
| Aug 24, 2026 | 3.68 | 4.03 | 3.68 | 3.97 | 3.97 | +7.88% | 238,531 | 2.05 |