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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.75$4.2343,000——
2020-12-30$2.60$4.006,400——
2020-12-29$2.57$3.963,800——
2020-12-28$2.60$4.0018,800——
2020-12-24$2.55$3.9311,200——
2020-12-23$2.58$3.973,300——
2020-12-22$2.60$4.002,300——
2020-12-21$2.50$3.8517,000——
2020-12-18$2.55$3.9310,800——
2020-12-17$2.50$3.855,900——
2020-12-16$2.59$3.991,500——
2020-12-15$2.60$4.0023,200——
2020-12-14$2.57$3.9614,700——
2020-12-11$2.60$4.0010,100——
2020-12-10$2.60$4.0016,400——
2020-12-09$2.70$4.1615,200——
2020-12-08$2.70$4.1620,600——
2020-12-07$2.59$3.9920,800——
2020-12-04$2.65$4.0819,400——
2020-12-03$2.45$3.771,700——
2020-12-02$2.44$3.7611,500——
2020-12-01$2.45$3.775,800——
2020-11-30$2.40$3.6922,800——
2020-11-27$2.40$3.694,600——
2020-11-25$2.30$3.5416,400——
2020-11-24$2.40$3.6931,800——
2020-11-23$2.29$3.5362,300——
2020-11-20$2.18$3.365,600——
2020-11-19$2.35$3.6246,800——
2020-11-18$2.30$3.542,300——
2020-11-17$2.41$3.712,200——
2020-11-16$2.45$3.777,900——
2020-11-13$2.15$3.3111,800——
2020-11-12$2.09$3.224,000——
2020-11-11$2.07$3.191,000——
2020-11-10$2.09$3.22200——
2020-11-09$2.06$3.177,100——
2020-11-06$2.00$3.082,300——
2020-11-05$2.06$3.1712,100——
2020-11-04$1.95$3.00700——
2020-11-03$1.95$3.0033,900——
2020-11-02$2.02$3.1113,700——
2020-10-30$2.00$3.08300——
2020-10-29$2.00$3.0845,000——
2020-10-28$2.00$3.082,900——
2020-10-27$2.00$3.080——
2020-10-26$2.00$3.082,200——
2020-10-23$2.00$3.087,200——
2020-10-22$1.95$3.006,600——
2020-10-21$2.05$3.162,600——
2020-10-20$1.95$3.004,800——
2020-10-19$2.05$3.161,700——
2020-10-16$2.00$3.08100——
2020-10-15$2.00$3.081,100——
2020-10-14$2.00$3.08300——
2020-10-13$2.00$3.081,000——
2020-10-12$2.01$3.09700——
2020-10-09$1.90$2.9311,700——
2020-10-08$1.95$3.0014,600——
2020-10-07$2.09$3.227,500——
2020-10-06$2.00$3.081,300——
2020-10-05$1.97$3.036,300——
2020-10-02$2.00$3.086,300——
2020-10-01$2.00$3.0814,500——
2020-09-30$2.06$3.1713,400——
2020-09-29$2.00$3.084,100——
2020-09-28$1.86$2.8622,000——
2020-09-25$1.79$2.7612,400——
2020-09-24$1.79$2.768,000——
2020-09-23$1.80$2.77500——
2020-09-22$1.79$2.76600——
2020-09-21$1.90$2.931,200——
2020-09-18$1.96$3.020——
2020-09-17$1.96$3.024,300——
2020-09-16$1.96$3.0210,800——
2020-09-15$1.93$2.970——
2020-09-14$1.93$2.9716,400——
2020-09-11$1.88$2.890——
2020-09-10$1.88$2.891,000——
2020-09-09$1.93$2.971,900——
2020-09-08$1.81$2.794,300——
2020-09-04$1.75$2.695,800——
2020-09-03$1.76$2.712,900——
2020-09-02$1.79$2.7613,200——
2020-09-01$1.79$2.763,800——
2020-08-31$1.65$2.542,000——
2020-08-28$1.75$2.698,000——
2020-08-27$1.76$2.7113,100——
2020-08-26$1.80$2.7738,400——
2020-08-25$1.82$2.801,000——
2020-08-24$1.86$2.8612,900——
2020-08-21$1.85$2.8542,400——
2020-08-20$2.00$3.08400——
2020-08-19$2.01$3.0966,300——
2020-08-18$1.94$2.995,900——
2020-08-17$1.90$2.936,100——
2020-08-14$1.97$3.039,200——
2020-08-13$2.05$3.1625,300——
2020-08-12$1.86$2.8610,100——
2020-08-11$1.89$2.915,700——
2020-08-10$1.89$2.9132,900——
2020-08-07$1.85$2.8511,600——
2020-08-06$1.85$2.8523,400——
2020-08-05$1.80$2.777,300——
2020-08-04$1.92$2.9616,700——
2020-08-03$2.15$3.317,900——
2020-07-31$2.17$3.3410,300——
2020-07-30$1.80$2.7756,200——
2020-07-29$1.70$2.6212,400——
2020-07-28$1.87$2.8820,800——
2020-07-27$1.99$3.067,200——
2020-07-24$2.06$3.171,100——
2020-07-23$2.05$3.161,400——
2020-07-22$2.05$3.1629,600——
2020-07-21$1.96$3.0212,000——
2020-07-20$1.91$2.9427,000——
2020-07-17$2.00$3.087,600——
2020-07-16$1.91$2.94278,000——
2020-07-15$1.90$2.93213,500——
2020-07-14$1.36$2.09228,100——
2020-07-13$2.00$3.0810,800——
2020-07-10$2.69$4.1412,600——
2020-07-09$2.75$4.2313,300——
2020-07-08$2.94$4.5343,600——
2020-07-07$2.70$4.1640,200——
2020-07-06$2.89$4.4534,900——
2020-07-02$3.03$4.6629,900——
2020-07-01$3.04$4.6822,200——
2020-06-30$3.04$4.6849,300——
2020-06-29$3.10$4.7768,200——
2020-06-26$3.09$4.7637,500——
2020-06-25$3.20$4.9319,300——
2020-06-24$3.15$4.8555,100——
2020-06-23$3.06$4.71123,400——
2020-06-22$3.10$4.7730,000——
2020-06-19$3.10$4.7725,700——
2020-06-18$3.20$4.9325,600——
2020-06-17$2.88$4.4310,300——
2020-06-16$3.04$4.6849,700——
2020-06-15$3.20$4.9350,500——
2020-06-12$2.77$4.2617,900——
2020-06-11$2.60$4.0034,300——
2020-06-10$3.00$4.6235,000——
2020-06-09$3.10$4.7715,500——
2020-06-08$3.13$4.8253,000——
2020-06-05$3.20$4.9379,900——
2020-06-04$3.12$4.8053,600——
2020-06-03$2.67$4.1191,000——
2020-06-02$2.41$3.7134,900——
2020-06-01$2.43$3.7469,400——
2020-05-29$2.28$3.51101,000——
2020-05-28$2.26$3.4855,800——
2020-05-27$2.29$3.5369,300——
2020-05-26$2.40$3.69101,300——
2020-05-22$2.40$3.6932,900——
2020-05-21$2.30$3.5425,500——
2020-05-20$2.38$3.6659,400——
2020-05-19$2.42$3.7355,000——
2020-05-18$2.38$3.6631,400——
2020-05-15$2.37$3.6523,100——
2020-05-14$2.43$3.7421,000——
2020-05-13$2.23$3.438,000——
2020-05-12$2.37$3.6511,900——
2020-05-11$2.48$3.8225,000——
2020-05-08$2.50$3.8524,000——
2020-05-07$2.20$3.3934,700——
2020-05-06$2.22$3.4213,800——
2020-05-05$2.07$3.1922,700——
2020-05-04$2.29$3.5325,600——
2020-05-01$2.11$3.2539,500——
2020-04-30$2.06$3.1713,800——
2020-04-29$1.90$2.9328,100——
2020-04-28$1.78$2.745,800——
2020-04-27$1.85$2.852,900——
2020-04-24$1.91$2.947,700——
2020-04-23$1.89$2.916,900——
2020-04-22$1.85$2.8516,300——
2020-04-21$1.90$2.9318,900——
2020-04-20$1.92$2.9613,700——
2020-04-17$1.90$2.933,000——
2020-04-16$1.90$2.9317,600——
2020-04-15$2.00$3.0820,100——
2020-04-14$2.24$3.4525,200——
2020-04-13$2.07$3.1915,700——
2020-04-09$1.79$2.7642,500——
2020-04-08$1.46$2.256,800——
2020-04-07$1.50$2.3124,700——
2020-04-06$1.36$2.0950,200——
2020-04-03$1.18$1.8242,900——
2020-04-02$1.17$1.8057,000——
2020-04-01$1.18$1.8246,400——
2020-03-31$1.57$2.4226,400——
2020-03-30$1.58$2.4325,600——
2020-03-27$1.50$2.3123,100——
2020-03-26$1.64$2.521,900——
2020-03-25$1.71$2.6335,800——
2020-03-24$1.71$2.6318,100——
2020-03-23$1.76$2.7129,100——
2020-03-20$1.75$2.698,700——
2020-03-19$2.02$3.1131,000——
2020-03-18$2.13$3.286,200——
2020-03-17$2.52$3.8816,100——
2020-03-16$2.70$4.1632,800——
2020-03-13$2.85$4.3910,600——
2020-03-12$2.54$3.911,300——
2020-03-11$2.74$4.221,500——
2020-03-10$2.87$4.425,800——
2020-03-09$2.88$4.4312,600——
2020-03-06$2.73$4.2011,300——
2020-03-05$2.80$4.312,200——
2020-03-04$2.91$4.48100——
2020-03-03$2.99$4.600——
2020-03-02$2.99$4.60500——
2020-02-28$2.98$4.595,900——
2020-02-27$3.00$4.621,700——
2020-02-26$2.99$4.608,200——
2020-02-25$3.00$4.623,400——
2020-02-24$3.23$4.970——
2020-02-21$3.23$4.970——
2020-02-20$3.23$4.97500——
2020-02-19$3.18$4.90600——
2020-02-18$3.20$4.93600——
2020-02-14$3.38$5.20900——
2020-02-13$3.40$5.234,000——
2020-02-12$3.50$5.391,600——
2020-02-11$3.52$5.425,000——
2020-02-10$3.55$5.470——
2020-02-07$3.55$5.471,500——
2020-02-06$3.55$5.470——
2020-02-05$3.55$5.472,000——
2020-02-04$3.58$5.511,300——
2020-02-03$3.60$5.54900——
2020-01-31$3.57$5.50400——
2020-01-30$3.58$5.510——
2020-01-29$3.58$5.51300——
2020-01-28$3.49$5.37600——
2020-01-27$3.53$5.430——
2020-01-24$3.53$5.43400——
2020-01-23$3.48$5.36700——
2020-01-22$3.36$5.172,900——
2020-01-21$3.41$5.252,700——
2020-01-17$3.63$5.590——
2020-01-16$3.63$5.5918,900——
2020-01-15$3.55$5.4717,700——
2020-01-14$3.66$5.630——
2020-01-13$3.66$5.631,000——
2020-01-10$3.66$5.630——
2020-01-09$3.66$5.63300——
2020-01-08$3.70$5.702,600——
2020-01-07$3.65$5.622,600——
2020-01-06$3.65$5.62600——
2020-01-03$3.59$5.531,800——
2020-01-02$3.60$5.541,500——