HHS
HARTE-HANKS (HHS)
NASDAQ
$2.55+$0.04 (+1.39%)
Price as of Jun 03, 2026 7:55 PM EDT
  • $18.5M
    Market Cap
  • -42.17%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -10.04%
    Low Price$2.50
    High Price$2.84
  • 3 Months
    -9.71%
    Low Price$2.27
    High Price$2.90
  • 1 Year
    -42.17%
    Low Price$2.27
    High Price$4.45
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.51
2.54
2.51
2.51
-3.46%
1,404
06/02/2026
2.51
2.60
2.51
2.60
-0.76%
1,837
06/01/2026
2.50
2.65
2.50
2.62
+4.80%
21,657
05/29/2026
2.56
2.60
2.50
2.50
-3.10%
7,161
05/28/2026
2.60
2.61
2.58
2.58
-2.27%
1,399
05/27/2026
2.64
2.64
2.63
2.64
+2.33%
6,950
05/26/2026
2.62
2.69
2.58
2.58
-1.53%
1,744
05/22/2026
2.57
2.62
2.57
2.62
+0.77%
1,302
05/21/2026
2.58
2.62
2.58
2.60
-1.89%
6,143
05/20/2026
2.56
2.70
2.55
2.65
+1.92%
5,083
05/19/2026
2.70
2.70
2.59
2.60
-7.14%
9,729
05/18/2026
2.79
2.80
2.79
2.80
0.00%
1,017
05/15/2026
2.77
2.80
2.77
2.80
-0.36%
1,462
05/14/2026
2.77
2.83
2.77
2.81
0.00%
6,851
05/14/2026
-$0.08 Earnings
05/13/2026
2.81
2.81
2.81
2.81
-0.53%
384
05/12/2026
2.76
2.83
2.76
2.83
+0.53%
674
05/11/2026
2.85
2.85
2.81
2.81
-0.35%
2,806
05/08/2026
2.75
2.83
2.74
2.82
+1.44%
13,184
05/07/2026
2.89
2.92
2.78
2.78
-2.11%
9,084
05/06/2026
2.80
2.90
2.80
2.84
+2.53%
4,245
05/05/2026
2.75
2.82
2.75
2.77
-0.72%
2,108
05/04/2026
2.89
2.89
2.75
2.79
+1.82%
2,870
05/01/2026
2.82
2.82
2.73
2.74
-1.05%
3,127
04/30/2026
2.80
2.80
2.77
2.77
+0.69%
1,493
04/28/2026
2.85
2.99
2.75
2.75
-0.72%
1,798
04/27/2026
2.75
2.88
2.75
2.77
+0.36%
3,521
04/24/2026
2.76
2.76
2.76
2.76
+1.47%
456
04/23/2026
2.75
2.84
2.72
2.72
-2.68%
3,559
04/22/2026
2.71
2.80
2.70
2.80
+0.90%
8,314
04/21/2026
2.73
2.77
2.73
2.77
-1.77%
2,692
04/20/2026
2.84
2.85
2.80
2.82
-2.42%
2,470
04/17/2026
2.83
2.89
2.70
2.89
+0.70%
18,074
04/16/2026
2.84
2.87
2.70
2.87
+3.99%
8,001
04/15/2026
2.70
2.85
2.60
2.76
-4.83%
28,852
04/14/2026
3.24
3.25
2.55
2.90
+2.43%
111,561
04/13/2026
2.38
3.10
2.35
2.83
+19.75%
174,623
04/10/2026
2.36
2.36
2.36
2.36
-2.30%
408
04/09/2026
2.42
2.42
2.42
2.42
+0.41%
2,224
04/08/2026
2.49
2.50
2.32
2.41
-3.60%
3,537
04/07/2026
2.33
2.50
2.33
2.50
+2.04%
2,294
04/06/2026
2.44
2.45
2.44
2.45
-2.00%
673
04/02/2026
2.50
2.50
2.50
2.50
0.00%
259
04/01/2026
2.37
2.50
2.37
2.50
+10.13%
661
03/31/2026
2.31
2.35
2.27
2.27
-1.73%
22,781
03/30/2026
2.22
2.31
2.22
2.31
-2.53%
913
03/27/2026
2.23
2.37
2.23
2.37
+0.21%
447
03/26/2026
2.40
2.40
2.34
2.37
-3.47%
1,971
03/24/2026
2.56
2.56
2.31
2.45
-4.67%
6,853
03/23/2026
2.57
2.57
2.57
2.57
-0.39%
593
03/20/2026
2.60
2.60
2.41
2.58
-2.64%
27,480
03/19/2026
2.65
2.65
2.65
2.65
0.00%
2,144
03/18/2026
2.65
2.65
2.65
2.65
-0.75%
2,555
03/17/2026
2.67
2.67
2.67
2.67
-3.96%
660
03/17/2026
$0.30 Earnings
03/16/2026
2.78
2.78
2.78
2.78
0.00%
1,005
03/13/2026
2.77
2.78
2.65
2.78
+4.51%
4,180
03/12/2026
2.66
2.66
2.66
2.66
-2.92%
2,446
03/11/2026
2.77
2.77
2.73
2.74
-1.08%
5,273
03/10/2026
2.77
2.77
2.77
2.77
-3.15%
1,991
03/09/2026
2.66
2.86
2.66
2.86
+2.88%
1,951
03/06/2026
2.69
2.84
2.68
2.78
+2.58%
2,777
03/03/2026
2.71
2.73
2.68
2.71
0.00%
9,011
03/02/2026
2.70
2.71
2.70
2.71
-1.44%
1,263
02/27/2026
2.75
2.77
2.75
2.75
-3.52%
823
02/26/2026
2.85
2.85
2.85
2.85
-0.18%
1,033
02/25/2026
2.86
2.86
2.86
2.86
+3.82%
639
02/24/2026
2.71
2.76
2.70
2.75
-1.79%
2,716
02/23/2026
2.81
2.81
2.80
2.80
-1.41%
5,307
02/20/2026
3.08
3.08
2.82
2.84
+1.07%
3,130
02/19/2026
3.01
3.01
2.81
2.81
-0.71%
6,063
02/18/2026
2.88
2.88
2.83
2.83
-0.70%
1,627
02/17/2026
2.81
2.86
2.81
2.85
+1.42%
1,801
02/13/2026
2.81
2.96
2.81
2.81
-1.75%
1,658
02/12/2026
2.89
2.89
2.83
2.86
-0.35%
4,387
02/11/2026
2.91
3.11
2.87
2.87
-1.37%
5,330
02/10/2026
2.92
2.95
2.91
2.91
-0.68%
1,579
02/09/2026
2.93
3.00
2.92
2.93
0.00%
2,048
02/06/2026
2.93
3.18
2.91
2.93
0.00%
5,568
02/05/2026
3.04
3.07
2.93
2.93
-2.66%
9,365
02/04/2026
3.04
3.07
3.01
3.01
-1.95%
5,543
02/03/2026
3.07
3.07
3.07
3.07
+1.65%
530
02/02/2026
3.16
3.18
3.01
3.02
-0.33%
4,542
01/30/2026
3.13
3.29
3.01
3.03
-2.88%
5,876
01/29/2026
3.00
3.13
2.95
3.12
+1.96%
15,187
01/28/2026
3.07
3.12
2.97
3.06
0.00%
3,957
01/27/2026
3.03
3.06
3.00
3.06
-2.55%
12,783
01/26/2026
3.15
3.15
3.01
3.14
+1.29%
2,629
01/23/2026
3.11
3.13
3.09
3.10
+0.98%
5,876
01/22/2026
3.04
3.32
2.92
3.07
+1.32%
12,215
01/21/2026
3.07
3.08
3.00
3.03
-2.26%
6,148
01/20/2026
3.08
3.10
3.05
3.10
0.00%
1,045
01/16/2026
3.33
3.33
3.10
3.10
+1.97%
6,582
01/14/2026
3.00
3.04
3.00
3.04
+1.33%
2,511
01/13/2026
2.99
3.05
2.92
3.00
+3.45%
9,907
01/12/2026
2.99
3.11
2.87
2.90
-1.49%
11,972
01/09/2026
2.90
3.15
2.86
2.94
+0.48%
16,829
01/08/2026
2.90
2.93
2.87
2.93
+2.30%
21,140
01/07/2026
3.00
3.00
2.86
2.86
-3.24%
7,777
01/06/2026
2.94
3.10
2.94
2.96
+0.68%
6,363