Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Harte-hanks, In (HHS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.30 2.50 2.30 2.50 0
2nd Apr 2026 (Thu) 2.30 2.50 2.30 2.50 0
1st Apr 2026 (Wed) 2.30 2.50 2.30 2.50 0
31st Mar 2026 (Tue) 2.30 2.30 2.30 2.27 302
30th Mar 2026 (Mon) 2.36 2.36 2.31 2.31 20
27th Mar 2026 (Fri) 2.36 2.37 2.36 2.37 0
26th Mar 2026 (Thu) 2.36 2.365 2.36 2.365 85
25th Mar 2026 (Wed) 2.36 2.43 2.36 2.43 1
24th Mar 2026 (Tue) 2.36 2.36 2.32 2.45 34
23rd Mar 2026 (Mon) 2.51 2.57 2.51 2.57 16
20th Mar 2026 (Fri) 2.51 2.51 2.41 2.58 2,908
19th Mar 2026 (Thu) 2.78 2.78 2.65 2.65 3
18th Mar 2026 (Wed) 2.78 2.78 2.65 2.65 996
17th Mar 2026 (Tue) 2.78 2.78 2.67 2.67 100
16th Mar 2026 (Mon) 2.78 2.78 2.78 2.78 260
13th Mar 2026 (Fri) 2.835 2.835 2.78 2.78 0
12th Mar 2026 (Thu) 2.835 2.835 2.66 2.66 27
11th Mar 2026 (Wed) 2.835 2.835 2.74 2.74 37
10th Mar 2026 (Tue) 2.835 2.835 2.77 2.77 7
9th Mar 2026 (Mon) 2.835 2.86 2.835 2.86 6
6th Mar 2026 (Fri) 2.835 2.835 2.835 2.78 296
5th Mar 2026 (Thu) 2.71 2.74 2.71 2.74 10
4th Mar 2026 (Wed) 2.71 2.82 2.71 2.82 32
3rd Mar 2026 (Tue) 2.71 2.73 2.70 2.71 3,500
2nd Mar 2026 (Mon) 2.81 2.81 2.71 2.71 29
27th Feb 2026 (Fri) 2.81 2.81 2.7496 2.7496 15
26th Feb 2026 (Thu) 2.81 2.85 2.81 2.85 30
25th Feb 2026 (Wed) 2.81 2.81 2.72 2.72 0
24th Feb 2026 (Tue) 2.81 2.81 2.80 2.80 0
23rd Feb 2026 (Mon) 2.81 2.81 2.81 2.80 219
20th Feb 2026 (Fri) 2.85 2.85 2.85 2.84 201
19th Feb 2026 (Thu) 2.81 2.82 2.81 2.81 2,547
18th Feb 2026 (Wed) 2.88 2.88 2.88 2.83 20
17th Feb 2026 (Tue) 2.87 2.87 2.85 2.85 101
16th Feb 2026 (Mon) 2.87 2.87 2.81 2.81 95
13th Feb 2026 (Fri) 2.87 2.87 2.81 2.81 95
12th Feb 2026 (Thu) 2.87 2.87 2.83 2.86 401
11th Feb 2026 (Wed) 2.92 2.92 2.87 2.87 190
10th Feb 2026 (Tue) 2.92 2.92 2.91 2.91 405
9th Feb 2026 (Mon) 2.93 3.00 2.93 2.93 531
6th Feb 2026 (Fri) 2.91 3.03 2.91 2.93 607
FTSE 100 Latest
Value10,436.29
Change71.50