Harte Hanks (HHS) went public on November 4, 1993, when it opened at a split-adjusted price of $23.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $5.26 | $5.54 | $5.10 | $5.41 | 115,395 |
January 2025 | $5.22 | $5.48 | $4.85 | $5.39 | 509,658 |
December 2024 | $5.54 | $6.20 | $4.97 | $5.15 | 540,715 |
November 2024 | $6.93 | $7.45 | $5.49 | $5.84 | 430,421 |
October 2024 | $7.31 | $7.47 | $6.66 | $7.11 | 275,196 |
September 2024 | $7.42 | $7.72 | $7.04 | $7.44 | 267,179 |
August 2024 | $8.44 | $8.44 | $6.55 | $7.53 | 797,905 |
July 2024 | $8.44 | $8.87 | $8.10 | $8.44 | 1,114,290 |
June 2024 | $7.39 | $8.21 | $7.13 | $8.12 | 849,497 |
May 2024 | $7.06 | $7.80 | $6.76 | $7.33 | 1,026,231 |
April 2024 | $7.33 | $7.40 | $6.75 | $7.09 | 326,634 |
March 2024 | $7.51 | $7.89 | $7.25 | $7.48 | 371,575 |
February 2024 | $7.66 | $8.00 | $7.40 | $7.69 | 201,003 |
January 2024 | $6.69 | $7.90 | $6.69 | $7.74 | 216,618 |
December 2023 | $6.80 | $7.72 | $6.76 | $6.79 | 379,497 |
November 2023 | $6.56 | $7.10 | $6.26 | $6.81 | 377,031 |
October 2023 | $6.87 | $6.93 | $5.39 | $6.53 | 315,312 |
September 2023 | $6.39 | $6.62 | $5.90 | $6.51 | 399,075 |
August 2023 | $5.81 | $6.70 | $5.15 | $6.46 | 689,312 |
July 2023 | $5.38 | $5.97 | $5.01 | $5.75 | 614,295 |
June 2023 | $5.75 | $6.52 | $5.00 | $5.48 | 640,051 |
May 2023 | $8.41 | $8.67 | $5.00 | $5.61 | 1,691,861 |
April 2023 | $9.32 | $9.50 | $7.80 | $8.44 | 635,210 |
March 2023 | $10.64 | $11.15 | $8.70 | $9.41 | 1,115,187 |
February 2023 | $12.15 | $12.39 | $10.12 | $10.62 | 1,140,340 |
