Harte Hanks, Inc.HHSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $3.04 | $3.07 | $2.93 | $2.93 | 9,364 |
| 2/4/2026 | $3.04 | $3.07 | $3.01 | $3.01 | 5,543 |
| 2/3/2026 | $3.07 | $3.07 | $3.07 | $3.07 | 530 |
| 2/2/2026 | $3.16 | $3.18 | $3.01 | $3.02 | 4,542 |
| 1/30/2026 | $3.13 | $3.29 | $3.01 | $3.03 | 5,900 |
| 1/29/2026 | $3.00 | $3.13 | $2.95 | $3.12 | 15,200 |
| 1/28/2026 | $3.07 | $3.12 | $2.97 | $3.06 | 4,000 |
| 1/27/2026 | $3.03 | $3.06 | $3.00 | $3.06 | 12,800 |
| 1/26/2026 | $3.15 | $3.15 | $3.01 | $3.14 | 2,629 |
| 1/23/2026 | $3.11 | $3.13 | $3.09 | $3.10 | 5,900 |
| 1/22/2026 | $3.04 | $3.32 | $2.92 | $3.07 | 12,215 |
| 1/21/2026 | $3.07 | $3.08 | $3.00 | $3.03 | 6,148 |
| 1/20/2026 | $3.08 | $3.10 | $3.05 | $3.10 | 1,045 |
| 1/16/2026 | $3.33 | $3.33 | $3.10 | $3.10 | 6,600 |
| 1/15/2026 | $3.04 | $3.04 | $3.04 | $3.04 | 13 |
| 1/14/2026 | $3.00 | $3.04 | $3.00 | $3.04 | 2,511 |
| 1/13/2026 | $2.99 | $3.05 | $2.92 | $3.00 | 9,907 |
| 1/12/2026 | $2.99 | $3.11 | $2.87 | $2.90 | 12,000 |
| 1/9/2026 | $2.90 | $3.15 | $2.86 | $2.94 | 16,829 |
| 1/8/2026 | $2.90 | $2.93 | $2.87 | $2.93 | 21,140 |
| 1/7/2026 | $3.00 | $3.00 | $2.86 | $2.86 | 7,800 |
| 1/6/2026 | $2.94 | $3.10 | $2.94 | $2.96 | 6,400 |
| 1/5/2026 | $2.95 | $2.95 | $2.93 | $2.94 | 2,200 |
| 1/2/2026 | $3.06 | $3.07 | $2.80 | $3.06 | 7,111 |
| 12/31/2025 | $3.14 | $3.35 | $2.83 | $3.01 | 30,100 |
| 12/30/2025 | $3.11 | $3.26 | $3.01 | $3.06 | 19,204 |
| 12/29/2025 | $3.44 | $3.44 | $3.00 | $3.11 | 21,545 |
| 12/26/2025 | $3.31 | $3.38 | $3.31 | $3.32 | 11,000 |
| 12/24/2025 | $3.31 | $3.31 | $3.31 | $3.31 | 700 |
| 12/23/2025 | $3.34 | $3.35 | $3.34 | $3.34 | 5,500 |
| 12/22/2025 | $3.33 | $3.34 | $3.33 | $3.34 | 1,763 |
| 12/19/2025 | $3.29 | $3.49 | $3.26 | $3.36 | 13,114 |
| 12/18/2025 | $3.22 | $3.45 | $3.22 | $3.29 | 9,944 |
| 12/17/2025 | $3.21 | $3.25 | $3.21 | $3.21 | 8,800 |
| 12/16/2025 | $3.23 | $3.24 | $3.04 | $3.22 | 20,300 |
| 12/15/2025 | $3.31 | $3.33 | $3.16 | $3.21 | 7,300 |
| 12/12/2025 | $2.87 | $3.36 | $2.87 | $3.19 | 6,300 |
| 12/11/2025 | $2.95 | $3.07 | $2.75 | $2.95 | 3,000 |
| 12/10/2025 | $3.16 | $3.16 | $3.07 | $3.07 | 10,128 |
| 12/9/2025 | $3.18 | $3.23 | $3.18 | $3.23 | 1,430 |
| 12/8/2025 | $3.18 | $3.19 | $3.18 | $3.19 | 1,400 |
| 12/5/2025 | $3.22 | $3.28 | $3.19 | $3.21 | 4,500 |
| 12/4/2025 | $3.35 | $3.47 | $3.16 | $3.25 | 8,100 |
| 12/3/2025 | $3.87 | $3.87 | $3.68 | $3.68 | 4,300 |
| 12/2/2025 | $3.64 | $3.88 | $3.64 | $3.77 | 8,626 |
| 12/1/2025 | $3.67 | $3.86 | $3.65 | $3.65 | 10,800 |
| 11/28/2025 | $3.50 | $3.89 | $3.38 | $3.77 | 25,100 |
| 11/26/2025 | $3.03 | $3.46 | $3.03 | $3.33 | 11,600 |
| 11/25/2025 | $3.17 | $3.25 | $2.97 | $3.25 | 22,601 |
| 11/24/2025 | $2.90 | $3.15 | $2.87 | $3.15 | 17,048 |
| 11/21/2025 | $2.78 | $2.93 | $2.78 | $2.88 | 4,802 |
| 11/20/2025 | $2.76 | $2.80 | $2.73 | $2.79 | 9,713 |
| 11/19/2025 | $2.76 | $2.87 | $2.76 | $2.81 | 10,100 |
| 11/18/2025 | $2.77 | $2.80 | $2.77 | $2.78 | 5,500 |
| 11/17/2025 | $2.94 | $2.94 | $2.73 | $2.77 | 11,726 |
| 11/14/2025 | $2.90 | $2.99 | $2.85 | $2.98 | 24,900 |
| 11/13/2025 | $2.86 | $2.91 | $2.84 | $2.85 | 5,000 |
| 11/12/2025 | $2.82 | $2.96 | $2.82 | $2.92 | 10,212 |
| 11/11/2025 | $2.82 | $2.84 | $2.81 | $2.84 | 10,400 |
| 11/10/2025 | $2.74 | $2.86 | $2.74 | $2.86 | 7,116 |