HHS
HARTE-HANKS (HHS)
NASDAQ
$3.73+$0.05 (+1.36%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $27.4M
    Market Cap
  • 0.55%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    +50.20%
    Low Price$2.00
    High Price$4.30
  • 3 Months
    +41.54%
    Low Price$2.00
    High Price$4.30
  • 1 Year
    +0.55%
    Low Price$2.00
    High Price$4.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.62
4.07
3.40
3.68
+1.94%
1,143,682
08/20/2026
3.76
4.00
3.41
3.61
-4.50%
222,759
08/19/2026
4.16
4.16
3.76
3.78
-5.26%
228,237
08/18/2026
4.18
4.18
3.85
3.99
-4.55%
394,887
08/17/2026
4.28
4.33
4.09
4.18
-2.79%
325,737
08/14/2026
4.23
4.50
4.08
4.30
+53.02%
4,667,320
08/14/2026
-$0.67 Earnings
08/13/2026
2.74
2.98
2.71
2.81
+11.95%
86,625
08/12/2026
2.58
2.58
2.51
2.51
+0.80%
39,046
08/11/2026
2.49
2.49
2.49
2.49
-0.40%
6,362
08/10/2026
2.33
2.59
2.14
2.50
+9.65%
11,845
08/06/2026
2.27
2.28
2.27
2.28
+0.88%
1,001
08/05/2026
2.20
2.26
2.17
2.26
+5.61%
9,116
08/04/2026
2.08
2.62
2.01
2.14
+7.00%
28,854
08/03/2026
2.34
2.34
2.00
2.00
-8.68%
25,150
07/31/2026
2.14
2.31
2.14
2.19
-3.52%
3,132
07/30/2026
2.27
2.27
2.27
2.27
+2.95%
930
07/29/2026
2.17
2.21
2.17
2.21
+0.23%
8,624
07/28/2026
2.36
2.42
2.20
2.20
-8.71%
9,040
07/27/2026
2.31
2.41
2.31
2.41
+0.84%
1,360
07/23/2026
2.38
2.51
2.38
2.39
+3.02%
2,030
07/22/2026
2.43
2.43
2.32
2.32
-5.31%
2,212
07/21/2026
2.45
2.45
2.45
2.45
+1.66%
351
07/20/2026
2.59
2.60
2.41
2.41
-1.23%
5,986
07/16/2026
2.43
2.44
2.43
2.44
+0.41%
1,732
07/15/2026
2.43
2.43
2.43
2.43
+1.67%
560
07/14/2026
2.43
2.56
2.32
2.39
-1.04%
7,222
07/13/2026
2.42
2.42
2.42
2.42
-2.82%
1,323
07/10/2026
2.32
2.49
2.32
2.49
+7.08%
3,676
07/09/2026
2.31
2.32
2.31
2.32
+1.79%
1,269
07/08/2026
2.40
2.40
2.28
2.28
-1.30%
2,198
07/07/2026
2.31
2.32
2.24
2.31
+3.13%
6,771
07/06/2026
2.24
2.28
2.24
2.24
-0.44%
1,591
07/02/2026
2.40
2.53
2.25
2.25
-0.88%
8,700
07/01/2026
2.27
2.27
2.27
2.27
+5.09%
976
06/30/2026
2.29
2.29
2.16
2.16
-2.70%
3,756
06/29/2026
2.36
2.36
2.11
2.22
+7.25%
11,098
06/26/2026
2.42
2.42
2.07
2.07
-13.75%
13,451
06/25/2026
2.40
2.40
2.40
2.40
-0.41%
499
06/24/2026
2.41
2.46
2.41
2.41
+0.42%
1,608
06/23/2026
2.44
2.44
2.40
2.40
-0.41%
1,114
06/22/2026
2.40
2.41
2.40
2.41
+0.42%
1,564
06/18/2026
2.46
2.46
2.40
2.40
-4.38%
6,857
06/17/2026
2.45
2.51
2.45
2.51
+2.45%
1,681
06/15/2026
2.46
2.49
2.45
2.45
-3.00%
1,863
06/12/2026
2.53
2.53
2.53
2.53
+2.67%
587
06/10/2026
2.46
2.46
2.46
2.46
-1.60%
432
06/09/2026
2.50
2.50
2.50
2.50
-1.77%
573
06/08/2026
2.54
2.55
2.54
2.55
+0.20%
4,220
06/05/2026
2.54
2.54
2.54
2.54
+1.20%
416
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