MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HHS — Harte-Hanks, Inc. Common Stock
NasdaqHarte-Hanks, Inc. Common Stock
$4.56
+0.02(+0.44%)
- O
- 4.54
- H
- 4.56
- L
- 4.53
- V
- 17.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.56
Period Return-2.15%
Period High$5.39
Period Low$2.00
Avg Daily Volume52.4K
Total Trading Days365
HHS — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.54 | $4.56 | $4.53 | $4.56 | +$0.02 | +0.44% | 17,252 | $4.53 | $4.53 $4.56 |
| Oct 1, 2026 | $4.56 | $4.56 | $4.51 | $4.54 | $-0.01 | -0.22% | 48,800 | $4.55 | $4.51 $4.56 |
| Sep 30, 2026 | $4.61 | $4.61 | $4.51 | $4.55 | $-0.08 | -1.73% | 80,888 | $4.54 | $4.51 $4.61 |
| Sep 29, 2026 | $4.61 | $4.63 | $4.57 | $4.63 | +$0.03 | +0.65% | 20,223 | $4.60 | $4.57 $4.63 |
| Sep 28, 2026 | $4.60 | $4.62 | $4.58 | $4.60 | +$0.00 | +0.00% | 16,932 | $4.60 | $4.58 $4.62 |
| Sep 25, 2026 | $4.67 | $4.67 | $4.59 | $4.60 | $-0.05 | -0.97% | 46,301 | $4.63 | $4.59 $4.67 |
| Sep 24, 2026 | $4.63 | $4.67 | $4.61 | $4.65 | +$0.02 | +0.32% | 18,370 | $4.63 | $4.61 $4.67 |
| Sep 23, 2026 | $4.59 | $4.64 | $4.59 | $4.63 | +$0.01 | +0.22% | 53,850 | $4.63 | $4.59 $4.64 |
| Sep 22, 2026 | $4.64 | $4.65 | $4.59 | $4.62 | +$0.00 | +0.00% | 24,157 | $4.61 | $4.59 $4.65 |
| Sep 21, 2026 | $4.58 | $4.67 | $4.57 | $4.62 | +$0.03 | +0.65% | 80,126 | $4.61 | $4.57 $4.67 |
| Sep 18, 2026 | $4.65 | $4.65 | $4.58 | $4.59 | $-0.05 | -1.08% | 30,679 | $4.61 | $4.58 $4.65 |
| Sep 17, 2026 | $4.58 | $4.64 | $4.56 | $4.64 | +$0.07 | +1.53% | 78,183 | $4.59 | $4.56 $4.64 |
| Sep 16, 2026 | $4.52 | $4.65 | $4.50 | $4.57 | +$0.11 | +2.47% | 331,659 | $4.59 | $4.50 $4.65 |
| Sep 15, 2026 | $4.30 | $4.54 | $4.29 | $4.46 | +$0.16 | +3.72% | 364,724 | $4.40 | $4.29 $4.54 |
| Sep 14, 2026 | $4.39 | $4.39 | $4.24 | $4.30 | +$0.10 | +2.38% | 345,364 | $4.30 | $4.24 $4.39 |
| Sep 11, 2026 | $4.25 | $4.26 | $4.19 | $4.20 | $-0.08 | -1.87% | 83,520 | $4.23 | $4.19 $4.26 |
| Sep 10, 2026 | $4.21 | $4.31 | $4.20 | $4.28 | +$0.06 | +1.42% | 50,684 | $4.27 | $4.20 $4.31 |
| Sep 9, 2026 | $4.19 | $4.25 | $4.14 | $4.22 | +$0.00 | +0.00% | 69,926 | $4.21 | $4.14 $4.25 |
| Sep 8, 2026 | $4.25 | $4.29 | $4.18 | $4.22 | $-0.05 | -1.17% | 100,359 | $4.24 | $4.18 $4.29 |
| Sep 4, 2026 | $4.17 | $4.28 | $4.17 | $4.27 | +$0.06 | +1.43% | 49,785 | $4.24 | $4.17 $4.28 |
| Sep 3, 2026 | $4.24 | $4.26 | $4.20 | $4.21 | $-0.03 | -0.71% | 48,664 | $4.23 | $4.20 $4.26 |
| Sep 2, 2026 | $4.23 | $4.29 | $4.16 | $4.24 | $-0.04 | -0.93% | 79,077 | $4.23 | $4.16 $4.29 |
| Sep 1, 2026 | $4.25 | $4.31 | $4.18 | $4.28 | $-0.03 | -0.70% | 85,098 | $4.23 | $4.18 $4.31 |
| Aug 31, 2026 | $4.36 | $4.40 | $4.23 | $4.31 | $-0.03 | -0.69% | 106,403 | $4.27 | $4.23 $4.40 |
| Aug 28, 2026 | $4.32 | $4.39 | $4.20 | $4.34 | +$0.01 | +0.23% | 42,546 | $4.32 | $4.20 $4.39 |
| Aug 27, 2026 | $4.27 | $4.36 | $4.17 | $4.33 | +$0.07 | +1.64% | 141,852 | $4.30 | $4.17 $4.36 |
| Aug 26, 2026 | $4.12 | $4.26 | $4.03 | $4.26 | +$0.16 | +3.90% | 42,867 | $4.14 | $4.03 $4.26 |
| Aug 25, 2026 | $4.00 | $4.14 | $3.94 | $4.10 | +$0.13 | +3.27% | 137,525 | $4.02 | $3.94 $4.14 |
| Aug 24, 2026 | $3.68 | $4.03 | $3.68 | $3.97 | +$0.29 | +7.88% | 238,532 | $3.87 | $3.68 $4.03 |
| Aug 21, 2026 | $3.62 | $4.07 | $3.40 | $3.68 | +$0.07 | +1.94% | 1,143,682 | $3.52 | $3.40 $4.07 |