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
10th Jul 2026 (Fri) 2.35 2.485 2.35 2.485 21
9th Jul 2026 (Thu) 2.35 2.35 2.3207 2.3207 11
8th Jul 2026 (Wed) 2.35 2.35 2.28 2.28 1,033
7th Jul 2026 (Tue) 2.31 2.31 2.31 2.31 264
6th Jul 2026 (Mon) 2.26 2.26 2.24 2.24 45
3rd Jul 2026 (Fri) 2.26 2.26 2.25 2.25 0
2nd Jul 2026 (Thu) 2.26 2.26 2.26 2.25 227
1st Jul 2026 (Wed) 2.27 2.27 2.27 2.27 5
30th Jun 2026 (Tue) 2.27 2.27 2.27 2.16 989
29th Jun 2026 (Mon) 2.11 2.30 2.11 2.22 758
26th Jun 2026 (Fri) 2.30 2.30 2.30 2.07 22
25th Jun 2026 (Thu) 2.41 2.41 2.40 2.40 0
24th Jun 2026 (Wed) 2.41 2.41 2.41 2.41 294
23rd Jun 2026 (Tue) 2.46 2.46 2.40 2.40 39
22nd Jun 2026 (Mon) 2.46 2.46 2.41 2.41 4
19th Jun 2026 (Fri) 2.46 2.46 2.45 2.40 2,242
18th Jun 2026 (Thu) 2.46 2.46 2.45 2.40 2,242
17th Jun 2026 (Wed) 2.54 2.54 2.51 2.51 45
16th Jun 2026 (Tue) 2.54 2.54 2.45 2.45 2
15th Jun 2026 (Mon) 2.54 2.54 2.45 2.45 30
12th Jun 2026 (Fri) 2.54 2.54 2.5258 2.5258 19
11th Jun 2026 (Thu) 2.54 2.54 2.48 2.48 28
10th Jun 2026 (Wed) 2.54 2.54 2.46 2.46 93
9th Jun 2026 (Tue) 2.54 2.54 2.50 2.50 2
8th Jun 2026 (Mon) 2.54 2.55 2.54 2.545 101
5th Jun 2026 (Fri) 2.51 2.54 2.51 2.54 24
4th Jun 2026 (Thu) 2.51 2.51 2.47 2.47 10
3rd Jun 2026 (Wed) 2.51 2.51 2.51 2.51 485
2nd Jun 2026 (Tue) 2.60 2.60 2.60 2.60 174
1st Jun 2026 (Mon) 2.59 2.60 2.59 2.62 3,983
29th May 2026 (Fri) 2.55 2.55 2.52 2.50 1,975
28th May 2026 (Thu) 2.60 2.60 2.58 2.58 50
27th May 2026 (Wed) 2.60 2.64 2.60 2.64 434
26th May 2026 (Tue) 2.60 2.60 2.58 2.58 5
25th May 2026 (Mon) 2.60 2.62 2.60 2.62 23
22nd May 2026 (Fri) 2.60 2.62 2.60 2.62 23
21st May 2026 (Thu) 2.60 2.60 2.60 2.60 5,079
20th May 2026 (Wed) 2.65 2.65 2.65 2.65 185
19th May 2026 (Tue) 2.60 2.60 2.60 2.60 751
18th May 2026 (Mon) 2.81 2.81 2.80 2.80 1
15th May 2026 (Fri) 2.81 2.81 2.80 2.80 11
14th May 2026 (Thu) 2.81 2.81 2.81 2.81 1,441
13th May 2026 (Wed) 2.85 2.85 2.81 2.81 0
12th May 2026 (Tue) 2.85 2.85 2.825 2.825 11
11th May 2026 (Mon) 2.85 2.85 2.85 2.81 799
FTSE 100 Latest
Value10,497.29
Change24.84