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
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
8th May 2026 (Fri) 2.74 2.74 2.74 2.82 8,563
7th May 2026 (Thu) 2.89 2.89 2.89 2.78 0
6th May 2026 (Wed) 2.80 2.80 2.80 2.84 40
5th May 2026 (Tue) 2.75 2.77 2.75 2.77 102
4th May 2026 (Mon) 2.75 2.75 2.75 2.79 174
1st May 2026 (Fri) 2.75 2.75 2.74 2.74 5
30th Apr 2026 (Thu) 2.75 2.769 2.75 2.769 58
29th Apr 2026 (Wed) 2.75 2.75 2.70 2.70 2
28th Apr 2026 (Tue) 2.75 2.75 2.75 2.75 289
27th Apr 2026 (Mon) 2.75 2.77 2.75 2.77 51
24th Apr 2026 (Fri) 2.75 2.76 2.75 2.76 67
23rd Apr 2026 (Thu) 2.75 2.75 2.75 2.72 296
22nd Apr 2026 (Wed) 2.72 2.73 2.71 2.795 252
21st Apr 2026 (Tue) 2.77 2.77 2.77 2.77 343
20th Apr 2026 (Mon) 2.84 2.84 2.84 2.82 157
17th Apr 2026 (Fri) 2.79 2.87 2.75 2.89 445
16th Apr 2026 (Thu) 2.65 2.87 2.65 2.87 63
15th Apr 2026 (Wed) 2.65 2.65 2.65 2.76 1,496
14th Apr 2026 (Tue) 3.17 3.17 2.59 2.90 7,555
13th Apr 2026 (Mon) 2.70 3.08 2.68 2.8313 20,249
10th Apr 2026 (Fri) 2.30 2.3643 2.30 2.3643 0
9th Apr 2026 (Thu) 2.30 2.42 2.30 2.42 0
8th Apr 2026 (Wed) 2.30 2.41 2.30 2.41 49
7th Apr 2026 (Tue) 2.30 2.50 2.30 2.50 93
6th Apr 2026 (Mon) 2.30 2.45 2.30 2.45 0
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
FTSE 100 Latest
Value10,443.47
Change11.13