NASDAQ:HHS | Historical Stock Price | HARTE HANKS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$3.50$10.94$34.18$106.80$333.661993-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$43.33$43.3310,755——
1994-12-29$43.06$43.065,670——
1994-12-28$42.50$42.504,005——
1994-12-27$42.22$42.2245——
1994-12-23$42.22$42.22180——
1994-12-22$42.22$42.228,550——
1994-12-21$42.50$42.50900——
1994-12-20$42.22$42.225,175——
1994-12-19$40.83$40.834,455——
1994-12-16$40.28$40.283,015——
1994-12-15$40.28$40.285,850——
1994-12-14$39.44$39.441,080——
1994-12-13$39.72$39.728,910——
1994-12-12$40.00$40.000——
1994-12-09$40.00$40.0013,590——
1994-12-08$41.67$41.6716,200——
1994-12-07$41.39$41.390——
1994-12-06$41.39$41.391,440——
1994-12-05$41.39$41.393,690——
1994-12-02$41.39$41.3912,510——
1994-12-01$41.11$41.11315——
1994-11-30$41.11$41.11720——
1994-11-29$41.67$41.673,375——
1994-11-28$41.11$41.111,035——
1994-11-25$40.83$40.83585——
1994-11-23$40.83$40.832,430——
1994-11-22$41.39$41.3915,120——
1994-11-21$41.67$41.67225——
1994-11-18$41.67$41.67315——
1994-11-17$41.94$41.94360——
1994-11-16$41.94$41.948,280——
1994-11-15$42.78$42.78675——
1994-11-14$43.06$43.06270——
1994-11-11$43.06$43.060——
1994-11-10$43.06$43.063,915——
1994-11-09$42.22$42.2290——
1994-11-08$42.22$42.226,885——
1994-11-07$42.22$42.227,650——
1994-11-04$42.22$42.2218,000——
1994-11-03$42.22$42.2216,560——
1994-11-02$42.50$42.502,925——
1994-11-01$42.50$42.504,275——
1994-10-31$42.50$42.501,710——
1994-10-28$42.50$42.505,985——
1994-10-27$41.67$41.6757,825——
1994-10-26$42.22$42.2213,590——
1994-10-25$41.67$41.674,095——
1994-10-24$42.22$42.2263,720——
1994-10-21$42.22$42.2219,575——
1994-10-20$42.22$42.22180——
1994-10-19$42.50$42.5021,465——
1994-10-18$42.50$42.50225——
1994-10-17$42.78$42.7813,905——
1994-10-14$41.67$41.671,575——
1994-10-13$41.67$41.67180——
1994-10-12$41.67$41.671,575——
1994-10-11$41.94$41.944,185——
1994-10-10$40.83$40.83630——
1994-10-07$40.83$40.83405——
1994-10-06$41.39$41.391,035——
1994-10-05$42.22$42.22270——
1994-10-04$42.50$42.50450——
1994-10-03$42.50$42.50180——
1994-09-30$43.06$43.064,230——
1994-09-29$42.50$42.505,940——
1994-09-28$42.50$42.506,165——
1994-09-27$41.67$41.67990——
1994-09-26$41.11$41.113,240——
1994-09-23$40.56$40.561,170——
1994-09-22$40.83$40.832,070——
1994-09-21$40.28$40.288,730——
1994-09-20$40.56$40.5612,240——
1994-09-19$40.56$40.564,410——
1994-09-16$42.22$42.222,070——
1994-09-15$41.67$41.6710,260——
1994-09-14$42.22$42.22225——
1994-09-13$42.22$42.22180——
1994-09-12$41.67$41.6712,600——
1994-09-09$42.78$42.780——
1994-09-08$42.78$42.781,665——
1994-09-07$43.06$43.061,260——
1994-09-06$43.06$43.06945——
1994-09-02$42.78$42.78900——
1994-09-01$43.06$43.061,935——
1994-08-31$43.33$43.3353,820——
1994-08-30$42.22$42.223,330——
1994-08-29$42.22$42.2210,575——
1994-08-26$42.78$42.785,760——
1994-08-25$42.50$42.500——
1994-08-24$42.50$42.506,300——
1994-08-23$41.94$41.942,070——
1994-08-22$41.94$41.94225——
1994-08-19$41.94$41.94720——
1994-08-18$41.67$41.67855——
1994-08-17$41.67$41.671,350——
1994-08-16$41.39$41.39720——
1994-08-15$41.39$41.39630——
1994-08-12$41.39$41.395,490——
1994-08-11$41.67$41.672,700——
1994-08-10$41.94$41.940——
1994-08-09$41.94$41.94945——
1994-08-08$41.67$41.67159,345——
1994-08-05$43.33$43.3310,755——
1994-08-04$43.06$43.061,080——
1994-08-03$43.33$43.33225——
1994-08-02$43.33$43.33765——
1994-08-01$43.61$43.614,590——
1994-07-29$43.61$43.611,890——
1994-07-28$43.06$43.063,150——
1994-07-27$43.06$43.06810——
1994-07-26$43.33$43.332,565——
1994-07-25$43.33$43.333,285——
1994-07-22$43.89$43.89945——
1994-07-21$43.61$43.612,250——
1994-07-20$44.17$44.177,560——
1994-07-19$43.89$43.899,000——
1994-07-18$43.61$43.612,880——
1994-07-15$42.78$42.781,845——
1994-07-14$42.50$42.5022,455——
1994-07-13$42.78$42.781,800——
1994-07-12$43.06$43.061,440——
1994-07-11$42.50$42.502,340——
1994-07-08$43.33$43.3315,840——
1994-07-07$43.06$43.061,530——
1994-07-06$42.78$42.789,945——
1994-07-05$44.17$44.175,625——
1994-07-01$44.17$44.174,050——
1994-06-30$44.17$44.1722,545——
1994-06-29$43.06$43.064,500——
1994-06-28$42.22$42.2220,700——
1994-06-27$42.22$42.2213,050——
1994-06-24$41.11$41.11187,425——
1994-06-23$42.22$42.223,690——
1994-06-22$42.22$42.226,525——
1994-06-21$42.22$42.2212,330——
1994-06-20$42.50$42.501,620——
1994-06-17$43.06$43.061,440——
1994-06-16$42.78$42.78135——
1994-06-15$42.50$42.505,310——
1994-06-14$42.78$42.784,590——
1994-06-13$42.50$42.50900——
1994-06-10$42.78$42.783,915——
1994-06-09$43.33$43.33360——
1994-06-08$43.33$43.337,065——
1994-06-07$42.78$42.782,025——
1994-06-06$42.22$42.223,780——
1994-06-03$42.22$42.2213,725——
1994-06-02$43.06$43.061,125——
1994-06-01$42.78$42.782,790——
1994-05-31$42.22$42.227,920——
1994-05-27$43.06$43.061,350——
1994-05-26$43.61$43.61945——
1994-05-25$43.33$43.33495——
1994-05-24$43.61$43.612,790——
1994-05-23$43.33$43.331,620——
1994-05-20$42.78$42.7815,750——
1994-05-19$42.50$42.502,880——
1994-05-18$42.50$42.50315——
1994-05-17$42.50$42.501,485——
1994-05-16$41.94$41.941,395——
1994-05-13$42.22$42.2226,730——
1994-05-12$42.50$42.501,170——
1994-05-11$42.22$42.224,185——
1994-05-10$42.50$42.50135——
1994-05-09$42.78$42.786,075——
1994-05-06$43.33$43.336,075——
1994-05-05$43.89$43.894,320——
1994-05-04$43.61$43.6115,435——
1994-05-03$44.44$44.449,765——
1994-05-02$43.33$43.33450——
1994-04-29$43.06$43.061,800——
1994-04-28$43.89$43.8914,175——
1994-04-26$43.61$43.611,125——
1994-04-25$43.89$43.896,255——
1994-04-22$42.22$42.225,805——
1994-04-21$42.22$42.2237,350——
1994-04-20$42.50$42.5019,395——
1994-04-19$42.22$42.224,500——
1994-04-18$42.22$42.2217,325——
1994-04-15$42.22$42.221,980——
1994-04-14$42.78$42.782,790——
1994-04-13$43.06$43.062,745——
1994-04-12$43.33$43.331,710——
1994-04-11$43.89$43.891,035——
1994-04-08$44.17$44.17810——
1994-04-07$44.44$44.446,300——
1994-04-06$43.89$43.897,650——
1994-04-05$42.50$42.502,520——
1994-04-04$42.22$42.228,325——
1994-03-31$43.06$43.0629,970——
1994-03-30$42.22$42.2237,170——
1994-03-29$39.72$39.7228,575——
1994-03-28$45.00$45.0022,950——
1994-03-25$46.11$46.1116,335——
1994-03-24$44.44$44.44135——
1994-03-23$44.72$44.722,790——
1994-03-22$45.00$45.00360——
1994-03-21$45.00$45.002,745——
1994-03-18$46.11$46.116,390——
1994-03-17$46.39$46.392,835——
1994-03-16$45.56$45.563,375——
1994-03-15$45.28$45.2810,710——
1994-03-14$44.44$44.441,260——
1994-03-11$44.17$44.172,520——
1994-03-10$43.89$43.894,410——
1994-03-09$44.17$44.1716,425——
1994-03-08$45.83$45.8313,725——
1994-03-07$45.28$45.287,470——
1994-03-04$44.72$44.72675——
1994-03-03$44.44$44.445,220——
1994-03-02$44.17$44.178,055——
1994-03-01$45.28$45.283,420——
1994-02-28$45.56$45.5611,565——
1994-02-25$44.72$44.7212,825——
1994-02-24$45.00$45.008,820——
1994-02-23$44.44$44.4415,435——
1994-02-22$44.44$44.4413,095——
1994-02-18$45.28$45.284,545——
1994-02-17$45.56$45.5631,725——
1994-02-16$44.44$44.4428,125——
1994-02-15$42.50$42.5011,655——
1994-02-14$42.78$42.785,490——
1994-02-11$43.06$43.0613,680——
1994-02-10$43.61$43.61945——
1994-02-09$44.44$44.443,240——
1994-02-08$44.72$44.729,000——
1994-02-07$45.28$45.2813,185——
1994-02-04$45.83$45.833,825——
1994-02-03$46.67$46.6729,205——
1994-02-02$47.22$47.2218,585——
1994-02-01$46.94$46.9425,065——
1994-01-31$45.56$45.5611,205——
1994-01-28$44.72$44.7225,875——
1994-01-27$44.44$44.442,160——
1994-01-26$44.72$44.725,220——
1994-01-25$44.44$44.4411,115——
1994-01-24$44.72$44.7211,610——
1994-01-21$44.72$44.7242,750——
1994-01-20$43.89$43.895,580——
1994-01-19$43.89$43.8966,870——
1994-01-18$43.89$43.8912,600——
1994-01-17$43.89$43.8914,040——
1994-01-14$44.17$44.1712,555——
1994-01-13$45.00$45.0029,430——
1994-01-12$46.11$46.1153,325——
1994-01-11$43.89$43.899,495——
1994-01-10$42.78$42.7823,355——
1994-01-07$42.78$42.7845,225——
1994-01-06$42.50$42.508,505——
1994-01-05$41.94$41.9441,535——
1994-01-04$42.22$42.2210,080——
1994-01-03$42.78$42.787,965——