HHS
HARTE-HANKS (HHS)
NASDAQ
$4.54-$0.02 (-0.44%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $34.0M
    Market Cap
  • 25.62%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    +7.55%
    Low Price$4.20
    High Price$4.65
  • 3 Months
    +102.67%
    Low Price$2.00
    High Price$4.65
  • 1 Year
    +25.62%
    Low Price$2.00
    High Price$4.65
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
4.54
4.56
4.53
4.56
+0.44%
17,754
10/01/2026
4.56
4.56
4.51
4.54
-0.22%
48,800
09/30/2026
4.61
4.61
4.51
4.55
-1.73%
80,888
09/29/2026
4.61
4.63
4.57
4.63
+0.65%
20,223
09/28/2026
4.60
4.62
4.58
4.60
0.00%
16,931
09/25/2026
4.67
4.67
4.59
4.60
-0.97%
46,300
09/24/2026
4.63
4.67
4.61
4.65
+0.32%
18,370
09/23/2026
4.59
4.64
4.59
4.63
+0.22%
53,850
09/22/2026
4.64
4.65
4.59
4.62
0.00%
24,157
09/21/2026
4.58
4.67
4.57
4.62
+0.65%
80,126
09/18/2026
4.65
4.65
4.58
4.59
-1.08%
30,679
09/17/2026
4.58
4.64
4.56
4.64
+1.53%
78,183
09/16/2026
4.52
4.65
4.50
4.57
+2.47%
331,659
09/15/2026
4.30
4.54
4.29
4.46
+3.72%
364,755
09/14/2026
4.39
4.39
4.24
4.30
+2.38%
345,366
09/11/2026
4.25
4.26
4.19
4.20
-1.87%
83,520
09/10/2026
4.21
4.31
4.20
4.28
+1.42%
50,684
09/09/2026
4.19
4.25
4.14
4.22
0.00%
69,926
09/08/2026
4.25
4.29
4.18
4.22
-1.17%
100,355
09/04/2026
4.17
4.28
4.17
4.27
+1.43%
49,785
09/03/2026
4.24
4.26
4.20
4.21
-0.71%
48,664
09/02/2026
4.23
4.29
4.16
4.24
-0.93%
79,077
09/01/2026
4.25
4.31
4.18
4.28
-0.70%
85,098
08/31/2026
4.36
4.40
4.23
4.31
-0.69%
106,403
08/28/2026
4.32
4.39
4.20
4.34
+0.23%
42,546
08/27/2026
4.27
4.36
4.17
4.33
+1.64%
141,852
08/26/2026
4.12
4.26
4.03
4.26
+3.90%
42,867
08/25/2026
4.00
4.14
3.94
4.10
+3.27%
137,524
08/24/2026
3.68
4.03
3.68
3.97
+7.88%
238,531
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