Get the Stockscreener App
7.44
1.64%
0.12
After Hours:
7.40
-0.04
-0.54%
Harte Hanks Inc Stock (HHS) Price History
The historical daily chart and data for Harte Hanks Inc stock (HHS), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $7.44.
- Harte Hanks Inc all-time high stock price is $17.88, occurred on August 23, 2022.
- The lowest Harte Hanks Inc stock price recorded was $5.00 on May 03, 2023. Since then, Harte Hanks Inc's stock price has risen over 48.80% to $7.44 now.
- The 52-week high stock price for HHS is $8.87, representing a 19.22% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for HHS is $5.39, indicating a -27.55% decrease from the current share price, occurred on October 12, 2023.
- The closing price of Harte Hanks Inc (HHS) stock in the beginning of 2023 was $7.7483. The stock closed the year at $11.69, a gain of over 50.87% for the year.
The table below shows more information about HHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.49 | $7.09 | $0.3999 | 16,519.0 | +1.64% |
| Sep 27, 2024 | $7.57 | $7.27 | $0.30 | 20,371.0 | -2.79% |
| Sep 26, 2024 | $7.57 | $7.40 | $0.1701 | 25,491.0 | -0.66% |
| Sep 25, 2024 | $7.68 | $7.50 | $0.1801 | 10,323.0 | -0.66% |
| Sep 24, 2024 | $7.64 | $7.50 | $0.14 | 23,687.0 | +1.19% |
| Sep 23, 2024 | $7.65 | $7.42 | $0.23 | 10,773.0 | +0.94% |
| Sep 20, 2024 | $7.59 | $7.39 | $0.1949 | 6,430.0 | -2.10% |
| Sep 19, 2024 | $7.72 | $7.61 | $0.1076 | 5,531.0 | -0.26% |
| Sep 18, 2024 | $7.69 | $7.57 | $0.1199 | 5,843.0 | +0.13% |
| Sep 17, 2024 | $7.71 | $7.62 | $0.08 | 17,567.0 | -0.13% |
| Sep 16, 2024 | $7.67 | $7.54 | $0.125 | 6,561.0 | +0.79% |
| Sep 13, 2024 | $7.59 | $7.45 | $0.14 | 9,277.0 | +0.66% |
| Sep 12, 2024 | $7.57 | $7.29 | $0.28 | 8,042.0 | +1.34% |
| Sep 11, 2024 | $7.50 | $7.04 | $0.455 | 35,318.0 | +1.92% |
| Sep 10, 2024 | $7.35 | $7.20 | $0.15 | 4,901.0 | +0.55% |
| Sep 09, 2024 | $7.42 | $7.26 | $0.16 | 13,296.0 | -0.95% |
| Sep 06, 2024 | $7.39 | $7.21 | $0.18 | 6,613.0 | -0.27% |
| Sep 05, 2024 | $7.50 | $7.33 | $0.17 | 8,394.0 | -0.54% |
| Sep 04, 2024 | $7.45 | $7.17 | $0.28 | 15,439.0 | +1.09% |
Harte Hanks Inc Stock (HHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harte Hanks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harte Hanks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harte Hanks Inc Stock (HHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.72 | $7.04 | $0.6799 | 281,654.0 | -1.20% |
| Aug, 2024 | $8.44 | $6.55 | $1.89 | 783,968.0 | -10.78% |
| Jul, 2024 | $8.87 | $8.10 | $0.77 | 1,114,019.0 | +3.94% |
| Jun, 2024 | $8.21 | $7.13 | $1.08 | 848,667.0 | +10.78% |
| May, 2024 | $7.79 | $6.76 | $1.04 | 1,023,035.0 | +3.39% |
| Apr, 2024 | $7.40 | $6.75 | $0.6499 | 325,242.0 | -5.21% |
| Mar, 2024 | $7.89 | $7.25 | $0.64 | 371,347.0 | -2.73% |
| Feb, 2024 | $8.00 | $7.40 | $0.599 | 200,979.0 | -0.65% |
| Jan, 2024 | $7.90 | $6.69 | $1.21 | 216,584.0 | +13.99% |
Harte Hanks Inc Stock (HHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.72 | $6.76 | $0.9594 | 379,495.0 | -0.29% |
| Nov, 2023 | $7.10 | $6.26 | $0.8402 | 375,919.0 | +4.29% |
| Oct, 2023 | $6.93 | $5.39 | $1.54 | 315,262.0 | +0.31% |
| Sep, 2023 | $6.62 | $5.89 | $0.725 | 398,824.0 | +0.77% |
| Aug, 2023 | $6.70 | $5.15 | $1.55 | 689,145.0 | +12.35% |
| Jul, 2023 | $5.97 | $5.01 | $0.96 | 614,075.0 | +4.93% |
| Jun, 2023 | $6.52 | $5.00 | $1.52 | 632,562.0 | -2.32% |
| May, 2023 | $8.67 | $5.00 | $3.67 | 1,689,042.0 | -33.53% |
| Apr, 2023 | $9.50 | $7.80 | $1.70 | 635,195.0 | -10.31% |
| Mar, 2023 | $11.15 | $8.70 | $2.45 | 1,115,187.0 | -11.39% |
| Feb, 2023 | $12.39 | $10.12 | $2.27 | 1,140,340.0 | -14.84% |
| Jan, 2023 | $14.24 | $11.34 | $2.90 | 1,094,242.0 | +6.67% |
Harte Hanks Inc Stock (HHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.84 | $9.99 | $2.85 | 1,067,161.0 | +16.43% |
| Nov, 2022 | $11.99 | $9.81 | $2.18 | 1,337,241.0 | -12.47% |
| Oct, 2022 | $12.17 | $10.12 | $2.05 | 1,090,145.0 | +2.87% |
| Sep, 2022 | $15.66 | $10.02 | $5.64 | 1,786,050.0 | -27.12% |
| Aug, 2022 | $17.88 | $11.12 | $6.76 | 4,322,097.0 | +17.69% |
| Jul, 2022 | $15.05 | $10.09 | $4.96 | 3,262,231.0 | +2.04% |
| Jun, 2022 | $12.89 | $9.00 | $3.89 | 1,633,532.0 | +40.62% |
| May, 2022 | $9.27 | $7.30 | $1.97 | 312,381.0 | +23.10% |
| Apr, 2022 | $8.04 | $7.15 | $0.8915 | 189,574.0 | -2.77% |
| Mar, 2022 | $7.75 | $6.75 | $1.00 | 752,601.0 | +15.75% |
| Feb, 2022 | $7.05 | $6.34 | $0.7054 | 450,740.0 | -1.80% |
| Jan, 2022 | $8.19 | $6.51 | $1.68 | 403,902.0 | -12.37% |
1.00%
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):