VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Harte Hanks, Inc. (HHS) Stock Price History

Historical prices from 2011 to 2026

Current Price

$2.78

-0.06 (-2.11%)

All-Time High

$314.70

Jun 20, 2005

-99.1% from ATH

All-Time Low

$1.10

Sep 16, 2020

Avg Volume (50D)

10K

Daily average

52-Week Range$2.22 — $5.39

LowCurrent: $2.78High

Loading 10-year price history...

HHS Historical Performance

1 YearTotal Return

-42.2%

Price: -42.2%

3 YearsTotal Return

-52.3%

CAGR: -21.9%

Price: -52.3%

5 YearsTotal Return

-46.1%

CAGR: -11.6%

Price: -46.1%

YTD

-9.2%

Short-Term Returns

1D-2.1%

1W+0.4%

1M+11.2%

3M-5.1%

6M+0.4%

HHS Stock Price Trajectory (2011–2026)

As of May 8, 2026, Harte Hanks, Inc. (HHS) trades at $2.78, representing a -42.2% return over the past year. The stock has delivered a -46.1% total return over five years (-11.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $314.70 on June 20, 2005. From this peak, HHS has corrected -99.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers STGW (+11.2% 1Y), KFRC (+14.8% 1Y), and MMS (-0.7% 1Y), HHS has underperformed the peer group average. Compare HHS vs STGW →

HHS Historical Price Data (2025–2026)

Showing 30 of 3,650 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.89	2.92	2.78	2.78	9K	-2.11%
2026-05-06	2.86	2.90	2.80	2.84	4K	+2.53%
2026-05-05	2.75	2.88	2.75	2.77	2K	-0.72%
2026-05-04	2.89	2.89	2.79	2.79	3K	+1.82%
2026-05-01	2.82	2.82	2.73	2.74	3K	-1.05%
2026-04-30	2.79	2.79	2.77	2.77	1K	+2.18%
2026-04-29	2.75	2.85	2.70	2.71	0	-1.45%
2026-04-28	2.85	2.99	2.75	2.75	2K	-0.72%
2026-04-27	2.75	2.88	2.75	2.77	3K	+0.36%
2026-04-24	2.76	2.78	2.72	2.76	450	+1.47%
2026-04-23	2.75	2.96	2.72	2.72	4K	-2.68%
2026-04-22	2.71	2.79	2.70	2.79	8K	+0.90%
2026-04-21	2.73	2.80	2.71	2.77	3K	-1.77%
2026-04-20	2.84	2.85	2.80	2.82	2K	-2.42%
2026-04-17	2.83	2.89	2.70	2.89	18K	+0.70%
2026-04-16	2.84	2.87	2.70	2.87	7K	+7.49%
2026-04-15	2.70	2.85	2.60	2.67	27K	-7.93%
2026-04-14	3.24	3.25	2.55	2.90	110K	+2.43%
2026-04-13	2.88	3.10	2.35	2.83	154K	+19.75%
2026-04-10	2.39	2.39	2.36	2.36	388	-2.30%
2026-04-09	2.42	2.42	2.42	2.42	2K	+0.41%
2026-04-08	2.49	2.50	2.32	2.41	3K	-3.60%
2026-04-07	2.33	2.50	2.33	2.50	2K	+2.04%
2026-04-06	2.44	2.45	2.44	2.45	599	-2.00%
2026-04-02	2.50	2.50	2.33	2.50	244	0.00%
2026-04-01	2.37	2.50	2.37	2.50	624	+10.13%
2026-03-31	2.31	2.35	2.27	2.27	23K	-1.73%
2026-03-30	2.22	2.31	2.22	2.31	882	-2.53%
2026-03-27	2.23	2.37	2.23	2.37	398	-3.27%
2026-03-26	2.40	2.45	2.34	2.45	2K	+3.38%

HHS — Frequently Asked Questions

Quick answers to the most common questions about buying HHS stock.

How has HHS stock performed recently?

HHS declined -42.2% over the past year, below its 5-year annualized CAGR of -11.6%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is HHS's all-time high price?

Harte Hanks, Inc. reached $314.70 on 2005-06-20. The 52-week high is $5.39. Current 1-year return of -42.2% places the stock further from historical peaks.

Where can I download HHS historical price data?

This page provides HHS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.

HHS Stock Price Trajectory (2011–2026)

When compared to Communication Services sector peers STGW (+11.2% 1Y), KFRC (+14.8% 1Y), and MMS (-0.7% 1Y), HHS has underperformed the peer group average. Compare HHS vs STGW →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.89

2.92

2.78

-2.11%

2026-05-06

2.86

2.90

2.80

2.84

+2.53%

2026-05-05

2.75

2.88

2.75

2.77

-0.72%

2026-05-04

2.89

2.79

+1.82%

2026-05-01

2.82

2.73

2.74

-1.05%

2026-04-30

2.79

2.77

+2.18%

2026-04-29

2.75

2.85

2.70

2.71

-1.45%

2026-04-28

2.85

2.99

2.75

-0.72%

2026-04-27

2.75

2.88

2.75

2.77

+0.36%

2026-04-24

2.76

2.78

2.72

2.76

450

+1.47%

2026-04-23

2.75

2.96

2.72

-2.68%

2026-04-22

2.71

2.79

2.70

2.79

+0.90%

2026-04-21

2.73

2.80

2.71

2.77

-1.77%

2026-04-20

2.84

2.85

2.80

2.82

-2.42%

2026-04-17

2.83

2.89

2.70

2.89

18K

+0.70%

2026-04-16

2.84

2.87

2.70

2.87

+7.49%

2026-04-15

2.70

2.85

2.60

2.67

27K

-7.93%

2026-04-14

3.24

3.25

2.55

2.90

110K

+2.43%

2026-04-13

2.88

3.10

2.35

2.83

154K

+19.75%

2026-04-10

2.39

2.36

388

-2.30%

2026-04-09

2.42

+0.41%

2026-04-08

2.49

2.50

2.32

2.41

-3.60%

2026-04-07

2.33

2.50

2.33

2.50

+2.04%

2026-04-06

2.44

2.45

2.44

2.45

599

-2.00%

2026-04-02

2.50

2.33

2.50

244

0.00%

2026-04-01

2.37

2.50

2.37

2.50

624

+10.13%

2026-03-31

2.31

2.35

2.27

23K

-1.73%

2026-03-30

2.22

2.31

2.22

2.31

882

-2.53%

2026-03-27

2.23

2.37

2.23

2.37

398

-3.27%

2026-03-26

2.40

2.45

2.34

2.45

+3.38%

Harte Hanks, Inc. (HHS) Stock Price History

HHS Historical Performance

Short-Term Returns

Download Historical Data

HHS Stock Price Trajectory (2011–2026)

HHS Historical Price Data (2025–2026)

See HHS's True Return

Is HHS Undervalued?

Compare HHS vs NFLX

Harte Hanks, Inc. (HHS) Stock Price History

HHS Historical Performance

Short-Term Returns

Download Historical Data

HHS Stock Price Trajectory (2011–2026)

HHS Historical Price Data (2025–2026)

See HHS's True Return

Is HHS Undervalued?

Compare HHS vs NFLX