If you invested $1000 in Harte Hanks, Inc. (HHS) 10 years ago, it would be worth $153.46 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $387.3, while $1000 invested 1 year ago would be worth $695.16. This corresponds to total returns of -84.65%, -61.27%, -30.48%, respectively, with annualized returns of -17.08%, -17.27%, -30.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 2.46 | 2.4 | 2.4 | 2.46 | 2.4 | 6,857 |
| June 17, 2026 | 2.45 | 2.51 | 2.51 | 2.51 | 2.45 | 1,678 |
| June 16, 2026 | 2.47 | 2.49 | 2.49 | 2.52 | 2.45 | 5 |
| June 15, 2026 | 2.46 | 2.45 | 2.45 | 2.49 | 2.45 | 1,863 |
| June 12, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 486 |
| June 11, 2026 | 2.61 | 2.61 | 2.61 | 2.62 | 2.54 | 407 |
| June 10, 2026 | 2.46 | 2.46 | 2.46 | 2.55 | 2.46 | 539 |
| June 09, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 467 |
| June 08, 2026 | 2.54 | 2.55 | 2.55 | 2.55 | 2.54 | 4,220 |
| June 05, 2026 | 2.5 | 2.54 | 2.54 | 2.54 | 2.5 | 286 |
| June 04, 2026 | 2.5 | 2.47 | 2.47 | 2.64 | 2.45 | 140 |
| June 03, 2026 | 2.51 | 2.51 | 2.51 | 2.54 | 2.51 | 1,017 |
| June 02, 2026 | 2.51 | 2.6 | 2.6 | 2.6 | 2.51 | 1,837 |
| June 01, 2026 | 2.5 | 2.62 | 2.62 | 2.65 | 2.5 | 21,657 |
| May 29, 2026 | 2.56 | 2.5 | 2.5 | 2.6 | 2.5 | 7,161 |
| May 28, 2026 | 2.6 | 2.58 | 2.58 | 2.61 | 2.58 | 1,408 |
| May 27, 2026 | 2.64 | 2.7 | 2.7 | 2.7 | 2.64 | 6,927 |
| May 26, 2026 | 2.62 | 2.58 | 2.58 | 2.69 | 2.58 | 1,744 |
| May 22, 2026 | 2.57 | 2.62 | 2.62 | 2.62 | 2.57 | 1,300 |
| May 21, 2026 | 2.58 | 2.6 | 2.6 | 2.62 | 2.58 | 6,145 |
| May 20, 2026 | 2.56 | 2.65 | 2.65 | 2.7 | 2.55 | 5,007 |
| May 19, 2026 | 2.7 | 2.6 | 2.6 | 2.7 | 2.59 | 9,729 |
| May 18, 2026 | 2.79 | 2.8 | 2.8 | 2.8 | 2.79 | 978 |
| May 15, 2026 | 2.77 | 2.8 | 2.8 | 2.8 | 2.77 | 1,459 |
| May 14, 2026 | 2.77 | 2.81 | 2.81 | 2.83 | 2.77 | 6,779 |
| May 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 384 |
| May 12, 2026 | 2.76 | 2.83 | 2.83 | 2.83 | 2.76 | 737 |
| May 11, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.81 | 2,968 |
| May 08, 2026 | 2.75 | 2.82 | 2.82 | 2.83 | 2.74 | 13,184 |
| May 07, 2026 | 2.89 | 2.78 | 2.78 | 2.92 | 2.78 | 9,084 |
| May 06, 2026 | 2.8 | 2.84 | 2.84 | 2.9 | 2.8 | 4,245 |
| May 05, 2026 | 2.75 | 2.77 | 2.77 | 2.82 | 2.75 | 2,108 |
| May 04, 2026 | 2.89 | 2.79 | 2.79 | 2.89 | 2.75 | 2,870 |
| May 01, 2026 | 2.82 | 2.74 | 2.74 | 2.82 | 2.73 | 3,102 |
| April 30, 2026 | 2.8 | 2.77 | 2.77 | 2.8 | 2.77 | 1,493 |
| April 29, 2026 | 2.75 | 2.71 | 2.71 | 2.85 | 2.7 | 0 |
| April 28, 2026 | 2.85 | 2.75 | 2.75 | 2.99 | 2.75 | 1,778 |
| April 27, 2026 | 2.75 | 2.77 | 2.77 | 2.88 | 2.75 | 3,521 |
| April 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 456 |
| April 23, 2026 | 2.75 | 2.72 | 2.72 | 2.84 | 2.72 | 3,544 |
| April 22, 2026 | 2.71 | 2.8 | 2.8 | 2.8 | 2.7 | 8,274 |
| April 21, 2026 | 2.73 | 2.77 | 2.77 | 2.77 | 2.73 | 2,667 |
| April 20, 2026 | 2.84 | 2.82 | 2.82 | 2.85 | 2.8 | 2,470 |
| April 17, 2026 | 2.83 | 2.89 | 2.89 | 2.89 | 2.7 | 18,073 |
| April 16, 2026 | 2.84 | 2.87 | 2.87 | 2.87 | 2.7 | 7,488 |
| April 15, 2026 | 2.7 | 2.76 | 2.76 | 2.85 | 2.6 | 27,306 |
| April 14, 2026 | 3.24 | 2.9 | 2.9 | 3.25 | 2.55 | 110,345 |
| April 13, 2026 | 2.38 | 2.83 | 2.83 | 3.1 | 2.35 | 157,075 |
| April 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 388 |
| April 09, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2,224 |
| April 08, 2026 | 2.49 | 2.41 | 2.41 | 2.5 | 2.32 | 3,470 |
| April 07, 2026 | 2.33 | 2.5 | 2.5 | 2.5 | 2.33 | 2,300 |
| April 06, 2026 | 2.44 | 2.45 | 2.45 | 2.45 | 2.44 | 672 |
| April 02, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 259 |
| April 01, 2026 | 2.37 | 2.5 | 2.5 | 2.5 | 2.37 | 651 |
| March 31, 2026 | 2.31 | 2.27 | 2.27 | 2.35 | 2.27 | 22,781 |
| March 30, 2026 | 2.22 | 2.31 | 2.31 | 2.31 | 2.22 | 913 |
| March 27, 2026 | 2.23 | 2.37 | 2.37 | 2.37 | 2.23 | 446 |
| March 26, 2026 | 2.4 | 2.37 | 2.37 | 2.4 | 2.34 | 1,971 |
| March 25, 2026 | 2.38 | 2.37 | 2.45 | 2.38 | 2.37 | 2 |