Harte Hanks, Inc. (HHS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HHS Historical Return
If you invested $1000 in Harte Hanks, Inc. (HHS) 10 years ago, it would be worth $274.67 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $570.64, while $1000 invested 1 year ago would be worth $1,150.84. This corresponds to total returns of -72.53%, -42.94%, 15.08%, respectively, with annualized returns of -12.12%, -10.61%, 15.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HHS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.35 | 4.18 | 4.18 | 4.39 | 4.13 | 90,353 |
| October 19, 2026 | 4.32 | 4.36 | 4.36 | 4.4 | 4.32 | 7,823 |
| October 16, 2026 | 4.34 | 4.29 | 4.29 | 4.37 | 4.29 | 2,708 |
| October 15, 2026 | 4.3 | 4.33 | 4.33 | 4.39 | 4.3 | 13,191 |
| October 14, 2026 | 4.44 | 4.33 | 4.33 | 4.48 | 4.32 | 21,165 |
| October 13, 2026 | 4.35 | 4.37 | 4.37 | 4.45 | 4.35 | 21,447 |
| October 12, 2026 | 4.45 | 4.37 | 4.37 | 4.47 | 4.3 | 34,495 |
| October 09, 2026 | 4.39 | 4.45 | 4.45 | 4.48 | 4.39 | 5,795 |
| October 08, 2026 | 4.38 | 4.45 | 4.45 | 4.45 | 4.38 | 7,070 |
| October 07, 2026 | 4.45 | 4.4 | 4.4 | 4.45 | 4.39 | 14,511 |
| October 06, 2026 | 4.39 | 4.44 | 4.44 | 4.54 | 4.39 | 119,999 |
| October 05, 2026 | 4.57 | 4.54 | 4.54 | 4.57 | 4.54 | 50,211 |
| October 02, 2026 | 4.54 | 4.56 | 4.56 | 4.56 | 4.53 | 17,253 |
| October 01, 2026 | 4.56 | 4.54 | 4.54 | 4.56 | 4.51 | 47,770 |
| September 30, 2026 | 4.61 | 4.55 | 4.55 | 4.61 | 4.51 | 79,887 |
| September 29, 2026 | 4.61 | 4.63 | 4.63 | 4.63 | 4.57 | 20,264 |
| September 28, 2026 | 4.6 | 4.6 | 4.6 | 4.63 | 4.58 | 16,927 |
| September 25, 2026 | 4.67 | 4.6 | 4.6 | 4.67 | 4.59 | 46,285 |
| September 24, 2026 | 4.63 | 4.64 | 4.64 | 4.67 | 4.61 | 18,369 |
| September 23, 2026 | 4.59 | 4.63 | 4.63 | 4.64 | 4.59 | 53,850 |
| September 22, 2026 | 4.64 | 4.62 | 4.62 | 4.66 | 4.6 | 23,865 |
| September 21, 2026 | 4.58 | 4.62 | 4.62 | 4.67 | 4.57 | 80,123 |
| September 18, 2026 | 4.65 | 4.59 | 4.59 | 4.65 | 4.57 | 30,678 |
| September 17, 2026 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 78,174 |
| September 16, 2026 | 4.52 | 4.57 | 4.57 | 4.65 | 4.5 | 331,659 |
| September 15, 2026 | 4.3 | 4.46 | 4.46 | 4.54 | 4.29 | 364,728 |
| September 11, 2026 | 4.26 | 4.2 | 4.2 | 4.26 | 4.19 | 83,519 |
| September 10, 2026 | 4.21 | 4.28 | 4.28 | 4.3 | 4.2 | 50,682 |
| September 09, 2026 | 4.19 | 4.22 | 4.22 | 4.25 | 4.14 | 69,926 |
| September 08, 2026 | 4.25 | 4.22 | 4.22 | 4.29 | 4.18 | 100,355 |
| September 04, 2026 | 4.17 | 4.27 | 4.27 | 4.28 | 4.17 | 49,785 |
| September 03, 2026 | 4.22 | 4.21 | 4.21 | 4.26 | 4.2 | 48,804 |
| September 02, 2026 | 4.23 | 4.24 | 4.24 | 4.29 | 4.16 | 79,077 |
| September 01, 2026 | 4.18 | 4.28 | 4.28 | 4.31 | 4.18 | 85,091 |
| August 31, 2026 | 4.36 | 4.31 | 4.31 | 4.4 | 4.23 | 106,402 |
| August 28, 2026 | 4.32 | 4.34 | 4.34 | 4.39 | 4.2 | 39,642 |
| August 27, 2026 | 4.27 | 4.33 | 4.33 | 4.35 | 4.17 | 141,852 |
| August 26, 2026 | 4.12 | 4.26 | 4.26 | 4.26 | 4.03 | 42,806 |
| August 25, 2026 | 4 | 4.1 | 4.1 | 4.14 | 3.94 | 0 |
| August 24, 2026 | 3.68 | 3.97 | 3.97 | 4.03 | 3.68 | 0 |
| August 21, 2026 | 3.62 | 3.68 | 3.68 | 4.07 | 3.4 | 1.14M |
| August 20, 2026 | 3.76 | 3.61 | 3.61 | 4 | 3.41 | 221,854 |
| August 19, 2026 | 4.16 | 3.78 | 3.78 | 4.16 | 3.76 | 0 |
| August 18, 2026 | 4.18 | 3.99 | 3.99 | 4.18 | 3.85 | 0 |
| August 17, 2026 | 4.28 | 4.18 | 4.18 | 4.33 | 4.09 | 325,666 |
| August 14, 2026 | 4.23 | 4.3 | 4.3 | 4.5 | 4.08 | 4.65M |
| August 13, 2026 | 2.74 | 2.81 | 2.81 | 2.98 | 2.71 | 0 |
| August 12, 2026 | 2.58 | 2.51 | 2.51 | 2.58 | 2.51 | 887 |
| August 11, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 6,265 |
| August 10, 2026 | 2.33 | 2.5 | 2.5 | 2.59 | 2.14 | 11,845 |
| August 07, 2026 | 2.27 | 2.14 | 2.14 | 2.32 | 2.14 | 5 |
| August 06, 2026 | 2.27 | 2.28 | 2.28 | 2.28 | 2.27 | 1,001 |
| August 05, 2026 | 2.2 | 2.26 | 2.26 | 2.3 | 2.17 | 9,114 |
| August 04, 2026 | 2.08 | 2.14 | 2.14 | 2.62 | 2.01 | 28,854 |
| August 03, 2026 | 2.34 | 2 | 2 | 2.34 | 2 | 25,150 |
| 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 |
AD
