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 $270.83 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $583.33, while $1000 invested 1 year ago would be worth $1,236.41. This corresponds to total returns of -72.92%, -41.67%, 23.64%, respectively, with annualized returns of -12.25%, -10.21%, 23.64%.

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
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
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