Harte Hanks Stock Price History
NASDAQ: HHSConsumer DiscretionaryAdvertisingUSD
4.450.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HHS price history at a glance
The price history for Harte Hanks (HHS) on this page begins on November 1, 1993, when the stock closed at $36.39; it most recently closed at $4.45 on October 5, 2026. The highest price in this record is $314.70, reached on June 20, 2005; the latest close is 98.6% below that peak. Across the 32 complete calendar years in the table, HHS finished higher in 17 and lower in 15. Its best year was 2021 (+176.4%) and its worst was 2018 (-63.3%).
Over roughly 33 years the share price changed -87.8%, a -6.2% compound annual price return (excluding dividends). In the last 12 months alone, HHS has gained 22.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $314.70
- Date of high
- Jun 20, 2005
- Low since 1993
- $1.10
- Date of low
- Mar 30, 2020
- 52-week high
- $4.67
- 52-week low
- $2.00
- Last close
- $4.45
HHS returns
1 week
-2.41%
1 month
+5.45%
3 months
+78.71%
6 months
+88.56%
Year to date
+47.84%
1 year
+22.93%
3 years
-22.47%
5 years
-35.97%
HHS price return, excluding dividends.
HHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.45 | +45.42% |
| 2025 | 3.06 | -43.02% |
| 2024 | 5.37 | -20.91% |
| 2023 | 6.79 | -41.92% |
| 2022 | 11.69 | +53.82% |
| 2021 | 7.60 | +176.36% |
| 2020 | 2.75 | -23.40% |
| 2019 | 3.59 | +2.87% |
| 2018 | 3.49 | -63.26% |
| 2017 | 9.50 | -37.09% |
| 2016 | 15.10 | -53.40% |
| 2015 | 32.40 | -58.14% |
| 2014 | 77.40 | -1.40% |
| 2013 | 78.50 | +27.23% |
| 2012 | 61.70 | -32.12% |
| 2011 | 90.90 | -28.82% |
| 2010 | 127.70 | +18.46% |
| 2009 | 107.80 | +65.08% |
| 2008 | 65.30 | -55.43% |
| 2007 | 146.50 | -47.13% |
| 2006 | 277.10 | +5.00% |
| 2005 | 263.90 | +1.58% |
| 2004 | 259.80 | +20.39% |
| 2003 | 215.80 | +12.10% |
| 2002 | 192.50 | +3.79% |
| 2001 | 185.47 | +17.45% |
| 2000 | 157.92 | +8.91% |
| 1999 | 145.00 | -23.68% |
| 1998 | 190.00 | +56.16% |
| 1997 | 121.67 | +39.71% |
| 1996 | 87.08 | +32.28% |
| 1995 | 65.83 | +51.92% |
| 1994 | 43.33 | 0.00% |
| 1993* | 43.33 | +19.08% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
HHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.40 | 4.48 | 4.40 | 4.45 | 0.00% | |
| 4.38 | 4.45 | 4.38 | 4.45 | +1.14% | |
| 4.45 | 4.45 | 4.40 | 4.40 | -0.90% | |
| 4.39 | 4.54 | 4.39 | 4.44 | -2.20% | |
| 4.59 | 4.59 | 4.54 | 4.54 | -0.44% | |
| 4.54 | 4.56 | 4.53 | 4.56 | +0.44% | |
| 4.56 | 4.56 | 4.51 | 4.54 | -0.22% | |
| 4.61 | 4.61 | 4.51 | 4.55 | -1.73% | |
| 4.61 | 4.63 | 4.57 | 4.63 | +0.65% | |
| 4.60 | 4.62 | 4.58 | 4.60 | 0.00% | |
| 4.67 | 4.67 | 4.59 | 4.60 | -1.08% | |
| 4.63 | 4.67 | 4.61 | 4.65 | +0.43% | |
| 4.59 | 4.64 | 4.59 | 4.63 | +0.22% | |
| 4.64 | 4.65 | 4.59 | 4.62 | 0.00% | |
| 4.58 | 4.67 | 4.57 | 4.62 | +0.65% | |
| 4.65 | 4.65 | 4.58 | 4.59 | -1.08% | |
| 4.58 | 4.64 | 4.56 | 4.64 | +1.53% | |
| 4.52 | 4.65 | 4.50 | 4.57 | +2.47% | |
| 4.30 | 4.54 | 4.29 | 4.46 | +3.72% | |
| 4.39 | 4.39 | 4.24 | 4.30 | +2.38% | |
| 4.25 | 4.26 | 4.19 | 4.20 | -1.87% | |
| 4.21 | 4.31 | 4.20 | 4.28 | +1.42% | |
| 4.19 | 4.25 | 4.14 | 4.22 | 0.00% | |
| 4.25 | 4.29 | 4.18 | 4.22 | -1.17% | |
| 4.17 | 4.28 | 4.17 | 4.27 | +1.43% | |
| 4.24 | 4.26 | 4.20 | 4.21 | -0.71% | |
| 4.23 | 4.29 | 4.16 | 4.24 | -0.93% | |
| 4.25 | 4.31 | 4.18 | 4.28 | -0.70% | |
| 4.36 | 4.40 | 4.23 | 4.31 | -0.69% | |
| 4.32 | 4.39 | 4.20 | 4.34 | +0.23% | |
| 4.27 | 4.36 | 4.17 | 4.33 | +1.64% | |
| 4.12 | 4.26 | 4.03 | 4.26 | +3.90% | |
| 4.00 | 4.14 | 3.94 | 4.10 | +3.27% | |
| 3.68 | 4.03 | 3.68 | 3.97 | +7.88% | |
| 3.62 | 4.07 | 3.40 | 3.68 | +1.94% | |
| 3.76 | 4.00 | 3.41 | 3.61 | -4.50% | |
| 4.16 | 4.16 | 3.76 | 3.78 | -5.26% | |
| 4.18 | 4.18 | 3.85 | 3.99 | -4.55% | |
| 4.28 | 4.33 | 4.09 | 4.18 | -2.79% | |
| 4.23 | 4.50 | 4.08 | 4.30 | +53.02% | |
| 2.74 | 2.98 | 2.71 | 2.81 | +11.95% | |
| 2.58 | 2.58 | 2.51 | 2.51 | +0.80% | |
| 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | |
| 2.33 | 2.59 | 2.14 | 2.50 | +9.65% | |
| 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | |
| 2.27 | 2.28 | 2.27 | 2.28 | +0.88% | |
| 2.20 | 2.26 | 2.17 | 2.26 | +5.61% | |
| 2.08 | 2.62 | 2.01 | 2.14 | +7.00% | |
| 2.34 | 2.34 | 2.00 | 2.00 | -8.68% | |
| 2.14 | 2.31 | 2.14 | 2.19 | -3.52% | |
| 2.27 | 2.27 | 2.27 | 2.27 | +2.71% | |
| 2.17 | 2.21 | 2.17 | 2.21 | +0.45% | |
| 2.36 | 2.42 | 2.20 | 2.20 | -8.71% | |
| 2.31 | 2.41 | 2.31 | 2.41 | +0.84% | |
| 2.39 | 2.39 | 2.39 | 2.39 | 0.00% | |
| 2.38 | 2.51 | 2.38 | 2.39 | +3.02% | |
| 2.43 | 2.43 | 2.32 | 2.32 | -5.31% | |
| 2.45 | 2.45 | 2.45 | 2.45 | +1.66% | |
| 2.59 | 2.60 | 2.41 | 2.41 | -1.23% | |
| 2.44 | 2.44 | 2.44 | 2.44 | 0.00% | |
| 2.43 | 2.44 | 2.43 | 2.44 | +0.41% | |
| 2.43 | 2.43 | 2.43 | 2.43 | +1.67% | |
| 2.43 | 2.56 | 2.32 | 2.39 | -1.24% | |
| 2.42 | 2.42 | 2.42 | 2.42 | -2.81% | |
| 2.32 | 2.49 | 2.32 | 2.49 | +7.33% | |
| 2.31 | 2.32 | 2.31 | 2.32 | +1.75% | |
| 2.40 | 2.40 | 2.28 | 2.28 | -1.30% | |
| 2.31 | 2.32 | 2.24 | 2.31 | +3.12% | |
| 2.24 | 2.28 | 2.24 | 2.24 | -0.44% | |
| 2.40 | 2.53 | 2.25 | 2.25 | -0.88% | |
| 2.27 | 2.27 | 2.27 | 2.27 | +5.09% | |
| 2.29 | 2.29 | 2.16 | 2.16 | -2.70% | |
| 2.36 | 2.36 | 2.11 | 2.22 | +7.25% | |
| 2.42 | 2.42 | 2.07 | 2.07 | -13.75% | |
| 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | |
| 2.41 | 2.46 | 2.41 | 2.41 | +0.42% | |
| 2.44 | 2.44 | 2.40 | 2.40 | -0.41% | |
| 2.40 | 2.41 | 2.40 | 2.41 | +0.42% | |
| 2.46 | 2.46 | 2.40 | 2.40 | -4.38% | |
| 2.45 | 2.51 | 2.45 | 2.51 | +2.45% | |
| 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | |
| 2.46 | 2.49 | 2.45 | 2.45 | -3.16% | |
| 2.53 | 2.53 | 2.53 | 2.53 | +2.85% | |
| 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | |
| 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | |
| 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | |
| 2.54 | 2.55 | 2.54 | 2.55 | +0.39% | |
| 2.54 | 2.54 | 2.54 | 2.54 | +1.20% | |
| 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | |
| 2.51 | 2.54 | 2.51 | 2.51 | -3.46% | |
| 2.51 | 2.60 | 2.51 | 2.60 | -0.76% | |
| 2.50 | 2.65 | 2.50 | 2.62 | +4.80% | |
| 2.56 | 2.60 | 2.50 | 2.50 | -3.10% | |
| 2.60 | 2.61 | 2.58 | 2.58 | -2.27% | |
| 2.64 | 2.64 | 2.63 | 2.64 | +2.33% | |
| 2.62 | 2.69 | 2.58 | 2.58 | -1.53% | |
| 2.57 | 2.62 | 2.57 | 2.62 | +0.77% | |
| 2.58 | 2.62 | 2.58 | 2.60 | -1.89% | |
| 2.56 | 2.70 | 2.55 | 2.65 | +1.92% | |
| 2.70 | 2.70 | 2.59 | 2.60 | -7.14% | |
| 2.79 | 2.80 | 2.79 | 2.80 | 0.00% | |
| 2.77 | 2.80 | 2.77 | 2.80 | -0.36% | |
| 2.77 | 2.83 | 2.77 | 2.81 | 0.00% | |
| 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | |
| 2.76 | 2.83 | 2.76 | 2.83 | +0.71% | |
| 2.85 | 2.85 | 2.81 | 2.81 | -0.35% | |
| 2.75 | 2.83 | 2.74 | 2.82 | +1.44% | |
| 2.89 | 2.92 | 2.78 | 2.78 | -2.11% | |
| 2.80 | 2.90 | 2.80 | 2.84 | +2.53% | |
| 2.75 | 2.82 | 2.75 | 2.77 | -0.72% | |
| 2.89 | 2.89 | 2.75 | 2.79 | +1.82% | |
| 2.82 | 2.82 | 2.73 | 2.74 | -1.08% | |
| 2.80 | 2.80 | 2.77 | 2.77 | +0.73% | |
| 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | |
| 2.85 | 2.99 | 2.75 | 2.75 | -0.72% | |
| 2.75 | 2.88 | 2.75 | 2.77 | +0.36% | |
| 2.76 | 2.76 | 2.76 | 2.76 | +1.47% | |
| 2.75 | 2.84 | 2.72 | 2.72 | -2.86% | |
| 2.71 | 2.80 | 2.70 | 2.80 | +1.08% | |
| 2.73 | 2.77 | 2.73 | 2.77 | -1.77% | |
| 2.84 | 2.85 | 2.80 | 2.82 | -2.42% | |
| 2.83 | 2.89 | 2.70 | 2.89 | +0.70% | |
| 2.84 | 2.87 | 2.70 | 2.87 | +3.99% | |
| 2.70 | 2.85 | 2.60 | 2.76 | -4.83% | |
| 3.24 | 3.25 | 2.55 | 2.90 | +2.47% | |
| 2.38 | 3.10 | 2.35 | 2.83 | +19.92% | |
| 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | |
| 2.42 | 2.42 | 2.42 | 2.42 | +0.41% | |
| 2.49 | 2.50 | 2.32 | 2.41 | -3.60% | |
| 2.33 | 2.50 | 2.33 | 2.50 | +2.04% | |
| 2.44 | 2.45 | 2.44 | 2.45 | -2.00% | |
| 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | |
| 2.37 | 2.50 | 2.37 | 2.50 | +10.13% | |
| 2.31 | 2.35 | 2.27 | 2.27 | -1.73% | |
| 2.22 | 2.31 | 2.22 | 2.31 | -2.53% | |
| 2.23 | 2.37 | 2.23 | 2.37 | 0.00% | |
| 2.40 | 2.40 | 2.34 | 2.37 | -3.27% | |
| 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | |
| 2.56 | 2.56 | 2.31 | 2.45 | -4.67% | |
| 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | |
| 2.60 | 2.60 | 2.41 | 2.58 | -2.64% | |
| 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | |
| 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | |
| 2.67 | 2.67 | 2.67 | 2.67 | -3.96% | |
| 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | |
| 2.77 | 2.78 | 2.65 | 2.78 | +4.51% | |
| 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | |
| 2.77 | 2.77 | 2.73 | 2.74 | -1.08% | |
| 2.77 | 2.77 | 2.77 | 2.77 | -3.15% | |
| 2.66 | 2.86 | 2.66 | 2.86 | +2.88% | |
| 2.69 | 2.84 | 2.68 | 2.78 | +2.58% | |
| 2.71 | 2.71 | 2.71 | 2.71 | 0.00% | |
| 2.71 | 2.71 | 2.71 | 2.71 | 0.00% | |
| 2.71 | 2.73 | 2.68 | 2.71 | 0.00% | |
| 2.70 | 2.71 | 2.70 | 2.71 | -1.45% | |
| 2.75 | 2.77 | 2.75 | 2.75 | -3.51% | |
| 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | |
| 2.86 | 2.86 | 2.86 | 2.86 | +4.00% | |
| 2.71 | 2.76 | 2.70 | 2.75 | -1.79% | |
| 2.81 | 2.81 | 2.80 | 2.80 | -1.41% | |
| 3.08 | 3.08 | 2.82 | 2.84 | +1.07% | |
| 3.01 | 3.01 | 2.81 | 2.81 | -0.71% | |
| 2.88 | 2.88 | 2.83 | 2.83 | -0.70% | |
| 2.81 | 2.86 | 2.81 | 2.85 | +1.42% | |
| 2.81 | 2.96 | 2.81 | 2.81 | -1.75% | |
| 2.89 | 2.89 | 2.83 | 2.86 | -0.35% | |
| 2.91 | 3.11 | 2.87 | 2.87 | -1.37% | |
| 2.92 | 2.95 | 2.91 | 2.91 | -0.68% | |
| 2.93 | 3.00 | 2.92 | 2.93 | 0.00% | |
| 2.93 | 3.18 | 2.91 | 2.93 | 0.00% | |
| 3.04 | 3.07 | 2.93 | 2.93 | -2.66% | |
| 3.04 | 3.07 | 3.01 | 3.01 | -1.95% | |
| 3.07 | 3.07 | 3.07 | 3.07 | +1.66% | |
| 3.16 | 3.18 | 3.01 | 3.02 | -0.33% | |
| 3.13 | 3.29 | 3.01 | 3.03 | -2.88% | |
| 3.00 | 3.13 | 2.95 | 3.12 | +1.96% | |
| 3.07 | 3.12 | 2.97 | 3.06 | 0.00% | |
| 3.03 | 3.06 | 3.00 | 3.06 | -2.55% | |
| 3.15 | 3.15 | 3.01 | 3.14 | +1.29% | |
| 3.11 | 3.13 | 3.09 | 3.10 | +0.98% | |
| 3.04 | 3.32 | 2.92 | 3.07 | +1.32% | |
| 3.07 | 3.08 | 3.00 | 3.03 | -2.26% | |
| 3.08 | 3.10 | 3.05 | 3.10 | 0.00% | |
| 3.33 | 3.33 | 3.10 | 3.10 | +1.97% | |
| 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | |
| 3.00 | 3.04 | 3.00 | 3.04 | +1.33% | |
| 2.99 | 3.05 | 2.92 | 3.00 | +3.45% | |
| 2.99 | 3.11 | 2.87 | 2.90 | -1.36% | |
| 2.90 | 3.15 | 2.86 | 2.94 | +0.34% | |
| 2.90 | 2.93 | 2.87 | 2.93 | +2.45% | |
| 3.00 | 3.00 | 2.86 | 2.86 | -3.38% | |
| 2.94 | 3.10 | 2.94 | 2.96 | +0.68% | |
| 2.95 | 2.95 | 2.93 | 2.94 | -3.92% | |
| 3.06 | 3.07 | 2.80 | 3.06 | +1.66% | |
| 3.14 | 3.35 | 2.83 | 3.01 | -1.63% | |
| 3.11 | 3.26 | 3.01 | 3.06 | -1.61% | |
| 3.44 | 3.44 | 3.00 | 3.11 | -6.33% | |
| 3.31 | 3.38 | 3.31 | 3.32 | +0.30% | |
| 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | |
| 3.34 | 3.35 | 3.34 | 3.34 | 0.00% | |
| 3.33 | 3.34 | 3.33 | 3.34 | -0.60% | |
| 3.29 | 3.49 | 3.26 | 3.36 | +2.13% | |
| 3.22 | 3.45 | 3.22 | 3.29 | +2.49% | |
| 3.21 | 3.25 | 3.21 | 3.21 | -0.31% | |
| 3.23 | 3.24 | 3.04 | 3.22 | +0.31% | |
| 3.31 | 3.33 | 3.16 | 3.21 | +0.63% | |
| 2.87 | 3.36 | 2.87 | 3.19 | +8.14% | |
| 2.95 | 3.07 | 2.75 | 2.95 | -3.91% | |
| 3.16 | 3.16 | 3.07 | 3.07 | -4.95% | |
| 3.18 | 3.23 | 3.18 | 3.23 | +1.25% | |
| 3.18 | 3.19 | 3.18 | 3.19 | -0.62% | |
| 3.22 | 3.28 | 3.19 | 3.21 | -1.23% | |
| 3.35 | 3.47 | 3.16 | 3.25 | -11.68% | |
| 3.87 | 3.87 | 3.68 | 3.68 | -2.39% | |
| 3.64 | 3.88 | 3.64 | 3.77 | +3.29% | |
| 3.67 | 3.86 | 3.65 | 3.65 | -3.18% | |
| 3.50 | 3.89 | 3.38 | 3.77 | +13.21% | |
| 3.03 | 3.46 | 3.03 | 3.33 | +2.46% | |
| 3.17 | 3.25 | 2.97 | 3.25 | +3.17% | |
| 2.90 | 3.15 | 2.87 | 3.15 | +9.38% | |
| 2.78 | 2.93 | 2.78 | 2.88 | +3.23% | |
| 2.76 | 2.80 | 2.73 | 2.79 | -0.71% | |
| 2.76 | 2.87 | 2.76 | 2.81 | +1.08% | |
| 2.77 | 2.80 | 2.77 | 2.78 | +0.36% | |
| 2.94 | 2.94 | 2.73 | 2.77 | -7.05% | |
| 2.90 | 2.99 | 2.85 | 2.98 | +4.56% | |
| 2.86 | 2.91 | 2.84 | 2.85 | -2.40% | |
| 2.82 | 2.96 | 2.82 | 2.92 | +2.82% | |
| 2.82 | 2.84 | 2.81 | 2.84 | -0.70% | |
| 2.74 | 2.86 | 2.74 | 2.86 | +3.25% | |
| 2.71 | 2.78 | 2.71 | 2.77 | +1.47% | |
| 2.69 | 2.83 | 2.69 | 2.73 | -1.44% | |
| 2.92 | 3.01 | 2.33 | 2.77 | -5.14% | |
| 3.01 | 3.11 | 2.90 | 2.92 | -2.99% | |
| 3.12 | 3.12 | 2.92 | 3.01 | -3.22% | |
| 3.05 | 3.15 | 3.02 | 3.11 | +1.63% | |
| 2.99 | 3.08 | 2.91 | 3.06 | -8.38% | |
| 3.43 | 3.47 | 3.31 | 3.34 | -5.38% | |
| 3.30 | 3.65 | 3.26 | 3.53 | +5.37% | |
| 3.40 | 3.42 | 3.33 | 3.35 | -3.18% | |
| 3.56 | 3.56 | 3.33 | 3.46 | 0.00% | |
| 3.54 | 3.68 | 3.23 | 3.46 | -11.51% | |
| 4.06 | 4.32 | 3.63 | 3.91 | +9.22% | |
| 3.50 | 3.65 | 3.50 | 3.58 | +2.29% | |
| 3.42 | 3.53 | 3.42 | 3.50 | 0.00% | |
| 3.60 | 3.60 | 3.50 | 3.50 | -2.23% | |
| 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | |
| 3.61 | 3.70 | 3.61 | 3.65 | +6.10% | |
| 3.55 | 3.55 | 3.40 | 3.44 | -3.64% | |
| 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | |
| 3.63 | 3.63 | 3.63 | 3.63 | +0.28% | |
| 3.55 | 3.68 | 3.55 | 3.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HHS chart for longer ranges.