Harte Hanks, Inc. - Common Stock (HHS)
5.3900
+0.1700 (3.26%)
Harte-Hanks is a strategic marketing services company that specializes in delivering integrated marketing solutions to help businesses effectively engage with their customers
The company offers a range of services including data management, customer analytics, direct mail marketing, and digital marketing, empowering organizations to tailor their communication strategies and maximize their marketing efforts. By leveraging advanced technology and deep industry insights, Harte-Hanks aims to optimize customer interactions and drive measurable results for its clients across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.33 | 5.48 | 5.33 | 5.39 | 54,950 | 5.39 |
| 1/30/2025 | 5.33 | 5.40 | 5.22 | 5.22 | 35,402 | 5.22 |
| 1/29/2025 | 5.29 | 5.38 | 5.24 | 5.31 | 20,861 | 5.31 |
| 1/28/2025 | 5.32 | 5.32 | 5.03 | 5.17 | 22,742 | 5.17 |
| 1/27/2025 | 5.26 | 5.40 | 5.26 | 5.33 | 9,506 | 5.33 |
| 1/24/2025 | 5.26 | 5.44 | 5.15 | 5.31 | 11,714 | 5.31 |
| 1/23/2025 | 5.25 | 5.40 | 5.22 | 5.35 | 16,444 | 5.35 |
| 1/22/2025 | 5.20 | 5.25 | 5.09 | 5.24 | 23,819 | 5.24 |
| 1/21/2025 | 5.20 | 5.20 | 5.02 | 5.18 | 42,491 | 5.18 |
| 1/17/2025 | 5.01 | 5.20 | 4.85 | 5.19 | 20,345 | 5.19 |
| 1/16/2025 | 5.09 | 5.16 | 5.02 | 5.02 | 18,285 | 5.02 |
| 1/15/2025 | 5.01 | 5.20 | 5.01 | 5.16 | 15,674 | 5.16 |
| 1/14/2025 | 5.11 | 5.13 | 5.00 | 5.05 | 9,655 | 5.05 |
| 1/13/2025 | 5.07 | 5.30 | 5.00 | 5.13 | 31,037 | 5.13 |
| 1/10/2025 | 5.33 | 5.33 | 5.08 | 5.20 | 33,936 | 5.20 |
| 1/08/2025 | 5.18 | 5.33 | 5.16 | 5.28 | 33,176 | 5.28 |
| 1/07/2025 | 5.15 | 5.35 | 5.04 | 5.16 | 52,339 | 5.16 |
| 1/06/2025 | 5.46 | 5.46 | 5.12 | 5.31 | 30,140 | 5.31 |
| 1/03/2025 | 5.22 | 5.40 | 5.20 | 5.37 | 12,988 | 5.37 |
| 1/02/2025 | 5.22 | 5.28 | 5.02 | 5.10 | 14,143 | 5.10 |
| 12/31/2024 | 5.22 | 0.00 | 5.22 | 5.15 | 0 | 5.15 |
| 12/30/2024 | 5.38 | 5.44 | 4.97 | 5.22 | 71,579 | 5.22 |
| 12/27/2024 | 5.59 | 5.59 | 5.25 | 5.38 | 12,870 | 5.38 |
| 12/26/2024 | 5.36 | 5.50 | 5.30 | 5.38 | 13,538 | 5.38 |
| 12/24/2024 | 5.35 | 5.42 | 5.26 | 5.30 | 6,395 | 5.30 |
| 12/23/2024 | 5.37 | 5.49 | 5.35 | 5.36 | 9,215 | 5.36 |
| 12/20/2024 | 5.33 | 5.42 | 5.31 | 5.41 | 31,927 | 5.41 |
| 12/19/2024 | 5.35 | 5.51 | 5.34 | 5.34 | 4,008 | 5.34 |
| 12/18/2024 | 5.56 | 5.70 | 5.37 | 5.38 | 25,461 | 5.38 |
| 12/17/2024 | 5.81 | 5.89 | 5.52 | 5.54 | 10,882 | 5.54 |
| 12/16/2024 | 5.75 | 5.89 | 5.75 | 5.81 | 12,533 | 5.81 |
| 12/13/2024 | 5.80 | 5.86 | 5.73 | 5.80 | 10,136 | 5.80 |
| 12/12/2024 | 5.74 | 5.92 | 5.74 | 5.85 | 11,839 | 5.85 |
| 12/11/2024 | 5.98 | 5.98 | 5.55 | 5.75 | 31,299 | 5.75 |
| 12/10/2024 | 5.76 | 5.86 | 5.63 | 5.86 | 13,855 | 5.86 |
| 12/09/2024 | 5.92 | 6.00 | 5.76 | 5.81 | 28,188 | 5.81 |
| 12/06/2024 | 5.88 | 6.20 | 5.84 | 5.93 | 32,500 | 5.93 |
| 12/05/2024 | 5.78 | 5.92 | 5.65 | 5.89 | 48,463 | 5.89 |
| 12/04/2024 | 5.40 | 5.77 | 5.40 | 5.77 | 63,433 | 5.77 |
| 12/03/2024 | 5.52 | 5.73 | 5.31 | 5.40 | 35,858 | 5.40 |
| 12/02/2024 | 5.54 | 5.75 | 5.52 | 5.56 | 18,148 | 5.56 |
| 11/29/2024 | 5.79 | 5.98 | 5.70 | 5.84 | 7,307 | 5.84 |
| 11/27/2024 | 5.62 | 5.80 | 5.60 | 5.73 | 9,824 | 5.73 |
| 11/26/2024 | 5.86 | 5.96 | 5.69 | 5.73 | 18,361 | 5.73 |
| 11/25/2024 | 5.81 | 6.08 | 5.81 | 5.91 | 26,082 | 5.91 |
| 11/22/2024 | 5.70 | 5.93 | 5.49 | 5.88 | 40,615 | 5.88 |
| 11/21/2024 | 5.76 | 5.90 | 5.59 | 5.65 | 14,204 | 5.65 |
| 11/20/2024 | 6.09 | 6.09 | 5.57 | 5.78 | 36,120 | 5.78 |
| 11/19/2024 | 6.40 | 6.43 | 6.04 | 6.04 | 19,650 | 6.04 |
| 11/18/2024 | 6.50 | 6.69 | 6.30 | 6.36 | 31,587 | 6.36 |
| 11/15/2024 | 6.65 | 6.65 | 6.30 | 6.40 | 20,786 | 6.40 |
| 11/14/2024 | 6.83 | 7.22 | 6.60 | 7.05 | 18,184 | 7.05 |
| 11/13/2024 | 6.80 | 6.97 | 6.74 | 6.74 | 9,757 | 6.74 |
| 11/12/2024 | 6.87 | 6.96 | 6.75 | 6.84 | 25,861 | 6.84 |
| 11/11/2024 | 6.96 | 7.25 | 6.91 | 6.91 | 32,337 | 6.91 |
| 11/08/2024 | 7.05 | 7.05 | 6.90 | 6.98 | 13,029 | 6.98 |
| 11/07/2024 | 7.06 | 7.10 | 6.98 | 6.98 | 10,347 | 6.98 |
| 11/06/2024 | 7.09 | 7.45 | 7.03 | 7.15 | 27,542 | 7.15 |
| 11/05/2024 | 7.17 | 7.32 | 6.88 | 6.97 | 33,784 | 6.97 |
| 11/04/2024 | 6.98 | 7.13 | 6.98 | 7.09 | 12,276 | 7.09 |
| 11/01/2024 | 6.93 | 7.18 | 6.81 | 7.18 | 21,474 | 7.18 |