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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.00$76.4832,470——
2012-12-28$58.00$75.1823,030——
2012-12-27$59.20$76.7424,710——
2012-12-26$58.50$75.8317,930——
2012-12-24$60.10$77.9012,350——
2012-12-21$60.60$78.5590,090——
2012-12-20$58.90$76.3535,820——
2012-12-19$57.00$73.8926,700——
2012-12-18$58.10$75.3133,920——
2012-12-17$55.90$72.4625,160——
2012-12-14$55.50$71.9426,640——
2012-12-13$55.50$71.9435,220——
2012-12-12$55.00$70.1941,740——
2012-12-11$53.30$68.0282,250——
2012-12-10$52.30$66.7537,220——
2012-12-07$52.90$67.5120,480——
2012-12-06$53.90$68.7924,610——
2012-12-05$54.50$69.5550,750——
2012-12-04$53.20$67.8964,560——
2012-12-03$52.70$67.2640,940——
2012-11-30$52.90$67.51110,170——
2012-11-29$52.70$67.2655,040——
2012-11-28$52.90$67.5122,640——
2012-11-27$53.70$67.4522,850——
2012-11-26$53.00$66.5731,030——
2012-11-23$52.90$66.4410,160——
2012-11-21$53.00$66.5731,640——
2012-11-20$52.90$66.4417,310——
2012-11-19$53.10$66.6929,760——
2012-11-16$52.80$66.3234,890——
2012-11-15$53.50$67.2026,960——
2012-11-14$54.10$67.9519,560——
2012-11-13$54.30$68.2013,880——
2012-11-12$54.20$68.0812,410——
2012-11-09$54.00$67.8280,440——
2012-11-08$54.50$68.4528,580——
2012-11-07$55.50$69.7131,580——
2012-11-06$55.90$70.2126,640——
2012-11-05$56.40$70.8421,310——
2012-11-02$56.00$70.3433,360——
2012-11-01$56.30$70.7131,520——
2012-10-31$55.70$69.9619,890——
2012-10-26$56.20$70.5940,270——
2012-10-25$54.80$68.8332,650——
2012-10-24$62.90$79.008,100——
2012-10-23$63.50$79.7610,010——
2012-10-22$64.50$81.0112,610——
2012-10-19$65.70$82.5213,060——
2012-10-18$66.80$83.9010,000——
2012-10-17$66.50$83.5212,410——
2012-10-16$66.40$83.408,360——
2012-10-15$66.90$84.0311,490——
2012-10-12$66.80$83.9013,950——
2012-10-11$66.60$83.657,820——
2012-10-10$66.50$83.5211,130——
2012-10-09$66.50$83.5212,380——
2012-10-08$67.60$84.917,020——
2012-10-05$67.00$84.1528,650——
2012-10-04$69.40$87.1710,510——
2012-10-03$69.80$87.6718,780——
2012-10-02$69.20$86.9216,920——
2012-10-01$69.60$87.4211,490——
2012-09-28$69.30$87.0436,530——
2012-09-27$69.70$87.5419,830——
2012-09-26$69.80$87.6719,730——
2012-09-25$68.90$86.5425,360——
2012-09-24$70.00$87.9222,170——
2012-09-21$70.90$89.0540,190——
2012-09-20$69.80$87.6713,070——
2012-09-19$71.50$89.8013,330——
2012-09-18$72.70$91.3119,120——
2012-09-17$72.50$91.068,690——
2012-09-14$73.20$91.9431,610——
2012-09-13$73.00$91.6922,010——
2012-09-12$72.90$91.5612,430——
2012-09-11$72.90$91.568,350——
2012-09-10$72.50$91.067,690——
2012-09-07$72.20$90.6810,870——
2012-09-06$71.60$89.9319,020——
2012-09-05$71.00$89.1813,800——
2012-09-04$72.00$90.4321,490——
2012-08-31$69.60$87.4212,930——
2012-08-30$70.10$88.057,290——
2012-08-29$71.20$89.4313,820——
2012-08-28$69.10$85.727,430——
2012-08-27$70.00$86.8410,080——
2012-08-24$70.00$86.8413,330——
2012-08-23$69.90$86.7217,620——
2012-08-22$71.50$88.7011,500——
2012-08-21$71.00$88.0812,290——
2012-08-20$70.80$87.8310,720——
2012-08-17$70.80$87.8317,550——
2012-08-16$70.00$86.8412,650——
2012-08-15$68.80$85.3519,340——
2012-08-14$66.50$82.5012,390——
2012-08-13$66.10$82.007,080——
2012-08-10$66.70$82.758,290——
2012-08-09$65.20$80.8811,980——
2012-08-08$66.00$81.8812,100——
2012-08-07$63.80$79.1514,710——
2012-08-06$62.40$77.4114,590——
2012-08-03$65.20$80.8821,660——
2012-08-02$63.20$78.4014,820——
2012-08-01$61.70$76.5430,940——
2012-07-31$63.00$78.1636,630——
2012-07-30$63.30$78.5318,590——
2012-07-27$63.90$79.2720,780——
2012-07-26$63.70$79.0217,030——
2012-07-25$64.00$79.4029,320——
2012-07-24$65.60$81.3820,900——
2012-07-23$68.00$84.3631,190——
2012-07-20$70.20$87.0935,300——
2012-07-19$73.20$90.8144,620——
2012-07-18$77.60$96.27138,770——
2012-07-17$92.50$114.7511,810——
2012-07-16$92.30$114.5010,800——
2012-07-13$92.10$114.2611,130——
2012-07-12$90.60$112.399,950——
2012-07-11$90.60$112.3912,560——
2012-07-10$90.80$112.6415,540——
2012-07-09$89.80$111.4018,050——
2012-07-06$90.50$112.2711,160——
2012-07-05$92.00$114.1329,820——
2012-07-03$97.30$120.7111,990——
2012-07-02$95.80$118.8510,780——
2012-06-29$91.40$113.3917,510——
2012-06-28$88.20$109.429,800——
2012-06-27$87.70$108.808,180——
2012-06-26$86.20$106.9410,440——
2012-06-25$86.00$106.6912,600——
2012-06-22$85.60$106.1924,780——
2012-06-21$85.30$105.8219,410——
2012-06-20$85.90$106.5612,430——
2012-06-19$87.50$108.5513,110——
2012-06-18$86.40$107.1811,530——
2012-06-15$87.80$108.9219,150——
2012-06-14$86.70$107.567,970——
2012-06-13$83.70$103.8310,570——
2012-06-12$84.90$105.3210,580——
2012-06-11$83.30$103.3412,190——
2012-06-08$87.80$108.929,600——
2012-06-07$86.50$107.3111,290——
2012-06-06$85.70$106.3211,100——
2012-06-05$83.40$103.4616,850——
2012-06-04$84.10$104.335,940——
2012-06-01$82.10$101.8515,140——
2012-05-31$84.40$104.7021,820——
2012-05-30$84.60$103.908,890——
2012-05-29$84.70$104.027,980——
2012-05-25$83.70$102.796,900——
2012-05-24$84.00$103.166,760——
2012-05-23$83.00$101.939,000——
2012-05-22$82.70$101.5612,100——
2012-05-21$84.70$104.0218,200——
2012-05-18$85.70$105.2513,570——
2012-05-17$85.40$104.889,300——
2012-05-16$85.30$104.769,990——
2012-05-15$85.60$105.139,300——
2012-05-14$84.10$103.288,900——
2012-05-11$84.70$104.029,900——
2012-05-10$84.40$103.655,870——
2012-05-09$82.50$101.326,800——
2012-05-08$83.00$101.938,800——
2012-05-07$82.00$100.706,900——
2012-05-04$81.70$100.3415,670——
2012-05-03$82.00$100.7014,460——
2012-05-02$83.10$102.0510,200——
2012-05-01$82.50$101.3213,770——
2012-04-30$84.00$103.1611,400——
2012-04-27$86.90$106.7214,630——
2012-04-26$83.70$102.7916,020——
2012-04-25$85.30$104.7610,390——
2012-04-24$82.70$101.5610,750——
2012-04-23$80.80$99.2312,810——
2012-04-20$84.20$103.4111,110——
2012-04-19$81.60$100.217,050——
2012-04-18$83.40$102.427,250——
2012-04-17$86.00$105.628,420——
2012-04-16$83.70$102.796,050——
2012-04-13$82.60$101.448,430——
2012-04-12$84.50$103.779,050——
2012-04-11$82.90$101.8110,890——
2012-04-10$81.40$99.9711,160——
2012-04-09$84.00$103.1610,550——
2012-04-05$87.40$107.347,360——
2012-04-04$87.30$107.2110,720——
2012-04-03$89.50$109.9115,140——
2012-04-02$90.50$111.1415,010——
2012-03-30$90.50$111.1412,000——
2012-03-29$91.80$112.7414,060——
2012-03-28$94.10$115.5610,020——
2012-03-27$95.10$116.7911,310——
2012-03-26$95.20$116.9114,530——
2012-03-23$92.50$113.6010,000——
2012-03-22$91.10$111.8812,920——
2012-03-21$91.10$111.8814,740——
2012-03-20$91.00$111.7619,870——
2012-03-19$91.30$112.1315,960——
2012-03-16$90.00$110.5325,050——
2012-03-15$90.60$111.2712,660——
2012-03-14$88.20$108.328,110——
2012-03-13$87.60$107.5813,490——
2012-03-12$85.60$105.139,180——
2012-03-09$86.70$106.4812,360——
2012-03-08$85.50$105.0014,010——
2012-03-07$84.30$103.5312,150——
2012-03-06$83.20$102.1812,210——
2012-03-05$85.10$104.5114,680——
2012-03-02$85.20$104.6318,520——
2012-03-01$86.90$106.7212,100——
2012-02-29$87.40$107.3416,460——
2012-02-28$90.30$109.8513,080——
2012-02-27$92.00$111.925,780——
2012-02-24$92.70$112.778,780——
2012-02-23$92.90$113.029,260——
2012-02-22$91.20$110.959,840——
2012-02-21$92.40$112.419,320——
2012-02-17$94.00$114.3511,920——
2012-02-16$95.40$116.0615,230——
2012-02-15$91.80$111.6812,080——
2012-02-14$93.40$113.629,830——
2012-02-13$94.90$115.4510,860——
2012-02-10$93.40$113.626,990——
2012-02-09$96.30$117.1511,340——
2012-02-08$97.60$118.7310,980——
2012-02-07$97.90$119.1020,370——
2012-02-06$97.50$118.6110,350——
2012-02-03$99.10$120.5623,330——
2012-02-02$97.80$118.9821,400——
2012-02-01$97.50$118.6120,680——
2012-01-31$96.50$117.4017,830——
2012-01-30$100.60$122.3816,770——
2012-01-27$101.70$123.7236,360——
2012-01-26$99.70$121.2922,310——
2012-01-25$99.00$120.4415,980——
2012-01-24$98.20$119.4614,400——
2012-01-23$96.50$117.4012,550——
2012-01-20$96.70$117.6410,880——
2012-01-19$95.20$115.8110,850——
2012-01-18$94.70$115.2110,960——
2012-01-17$91.40$111.1915,830——
2012-01-13$92.30$112.2912,860——
2012-01-12$92.20$112.1614,910——
2012-01-11$90.10$109.6118,020——
2012-01-10$89.70$109.1215,840——
2012-01-09$85.70$104.2626,260——
2012-01-06$89.10$108.3918,610——
2012-01-05$88.90$108.1517,210——
2012-01-04$89.40$108.7634,960——
2012-01-03$91.70$111.5632,790——