Harte Hanks, Inc. (HHS) NASDAQ

Currency In USD

HHS Historical Return

If you invested $1000 in Harte Hanks, Inc. (HHS) 10 years ago, it would be worth $128.07 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350.96, while $1000 invested 1 year ago would be worth $642.23. This corresponds to total returns of -87.19%, -64.9%, -35.78%, respectively, with annualized returns of -18.57%, -18.89%, -35.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HHS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.14	2.19	2.19	2.31	2.14	3,132
July 30, 2026	2.27	2.27	2.27	2.27	2.27	930
July 29, 2026	2.17	2.21	2.21	2.21	2.17	8,809
July 28, 2026	2.37	2.2	2.2	2.42	2.17	8,975
July 27, 2026	2.31	2.41	2.41	2.41	2.31	2,061
July 23, 2026	2.38	2.39	2.39	2.51	2.38	2,029
July 22, 2026	2.43	2.32	2.32	2.43	2.32	2,212
July 21, 2026	2.52	2.45	2.45	2.58	2.45	344
July 20, 2026	2.59	2.41	2.41	2.6	2.41	5,986
July 17, 2026	2.51	2.54	2.54	2.54	2.51	18
July 16, 2026	2.43	2.44	2.44	2.44	2.43	1,732
July 15, 2026	2.54	2.43	2.43	2.54	2.43	497
July 14, 2026	2.43	2.39	2.39	2.56	2.32	7,360
July 13, 2026	2.42	2.42	2.42	2.42	2.42	1,323
July 10, 2026	2.32	2.49	2.49	2.49	2.32	3,676
July 09, 2026	2.31	2.32	2.32	2.32	2.31	1,269
July 08, 2026	2.21	2.28	2.28	2.36	2.2	2,011
July 07, 2026	2.31	2.31	2.31	2.32	2.24	6,771
July 06, 2026	2.24	2.24	2.24	2.28	2.24	1,487
July 02, 2026	2.4	2.25	2.25	2.53	2.25	7,635
July 01, 2026	2.27	2.27	2.27	2.27	2.27	976
June 30, 2026	2.23	2.16	2.16	2.29	2.16	3,582
June 29, 2026	2.18	2.22	2.22	2.28	2.11	10,978
June 26, 2026	2.42	2.07	2.07	2.42	2.07	13,451
June 25, 2026	2.42	2.4	2.4	2.5	2.4	369
June 24, 2026	2.41	2.41	2.41	2.46	2.41	1,681
June 23, 2026	2.44	2.4	2.4	2.44	2.4	1,114
June 22, 2026	2.4	2.41	2.41	2.41	2.4	1,564
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