Harte Hanks, Inc. (HHS) Stock Price History

Historical prices from 1993 to 2026

$2.24-0.01 (-0.44%)close Jul 6

Returns

1M: -12.0%
3M: -8.6%
YTD: -26.8%
1Y: -39.5%
3Y: -25.4%
5Y: -17.3%

ATH$314.70Jun 2005-99.3%

ATL$1.10Sep 2020pre-split

Avg Vol (50D)4K/ day

52-Week Range$2.07 — $4.32

LowCurrent: $2.24High

Loading 10-year price history...

HHS Historical Performance

1 YearTotal Return

-39.5%

Price: -39.5%

3 YearsTotal Return

-58.5%

CAGR: -25.4%

Price: -58.5%

5 YearsTotal Return

-61.4%

CAGR: -17.3%

Price: -61.4%

YTD

-26.8%

HHS Annual Returns

Year-by-year price performance · 2002–2026

Best+154.2%2021

Worst-74.3%2018

Up years12/25

2002+0.8%

2003+12.0%

2004+20.4%

2005+3.8%

2006+4.2%

2007-37.7%

2008-60.0%

2009+65.1%

2010+15.8%

2011-28.9%

2012-35.7%

2013+29.5%

2014+2.7%

2015-58.1%

2016-51.8%

2017-36.7%

2018-74.3%

2019+19.7%

2020-23.6%

2021+154.2%

2022+50.8%

2023-40.9%

2024-26.3%

2025-41.0%

2026-10.1%

2002 annual price return: +0.8%
2003 annual price return: +12.0%
2004 annual price return: +20.4%
2005 annual price return: +3.8%
2006 annual price return: +4.2%
2007 annual price return: -37.7%
2008 annual price return: -60.0%
2009 annual price return: +65.1%
2010 annual price return: +15.8%
2011 annual price return: -28.9%
2012 annual price return: -35.7%
2013 annual price return: +29.5%
2014 annual price return: +2.7%
2015 annual price return: -58.1%
2016 annual price return: -51.8%
2017 annual price return: -36.7%
2018 annual price return: -74.3%
2019 annual price return: +19.7%
2020 annual price return: -23.6%
2021 annual price return: +154.2%
2022 annual price return: +50.8%
2023 annual price return: -40.9%
2024 annual price return: -26.3%
2025 annual price return: -41.0%
2026 annual price return: -10.1%

LessMore

HHS Stock Price Trajectory (1993–2026)

As of July 7, 2026, Harte Hanks, Inc. (HHS) trades at $2.24, representing a -39.5% return over the past year. The stock has delivered a -61.4% total return over five years (-17.3% 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 -99.3%, currently trading 24% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers STGW (+67.3% 1Y), KFRC (+19.8% 1Y), and MMS (-21.4% 1Y), HHS has underperformed the peer group average. Compare HHS vs STGW →

HHS Historical Price Data · from 1993

Rows 1–50 of 8,221

Date	Open	High	Low	Close	Volume	Change %
2026-07-06	2.24	2.28	2.24	2.24	1K	-0.44%
2026-07-02	2.40	2.53	2.17	2.25	8K	-0.88%
2026-07-01	2.27	2.32	2.27	2.27	938	+5.09%
2026-06-30	2.23	2.29	2.16	2.16	4K	-2.70%
2026-06-29	2.18	2.27	2.11	2.22	11K	+7.25%
2026-06-26	2.42	2.42	2.07	2.07	13K	-13.75%
2026-06-25	2.42	2.50	2.40	2.40	369	-0.41%
2026-06-24	2.41	2.46	2.41	2.41	2K	+0.42%
2026-06-23	2.44	2.44	2.40	2.40	906	-0.41%
2026-06-22	2.40	2.41	2.40	2.41	1K	+0.42%
2026-06-18	2.46	2.46	2.40	2.40	7K	-4.38%
2026-06-17	2.45	2.51	2.45	2.51	2K	+1.01%
2026-06-16	2.47	2.52	2.45	2.48	5	+1.43%
2026-06-15	2.46	2.48	2.45	2.45	2K	-3.00%
2026-06-12	2.53	2.53	2.53	2.53	486	-3.23%
2026-06-11	2.61	2.62	2.54	2.61	407	+6.10%
2026-06-10	2.46	2.54	2.46	2.46	539	-1.60%
2026-06-09	2.50	2.50	2.50	2.50	467	-1.77%
2026-06-08	2.55	2.55	2.54	2.54	4K	+0.20%
2026-06-05	2.54	2.54	2.54	2.54	286	+2.83%
2026-06-04	2.50	2.64	2.45	2.47	140	-1.59%
2026-06-03	2.58	2.58	2.51	2.51	1K	+0.40%
2026-06-02	2.56	2.58	2.50	2.50	2K	-4.58%
2026-06-01	2.50	2.65	2.50	2.62	22K	+4.80%
2026-05-29	2.58	2.60	2.50	2.50	7K	-3.10%
2026-05-28	2.60	2.65	2.58	2.58	1K	-4.44%
2026-05-27	2.64	2.70	2.64	2.70	7K	+4.65%
2026-05-26	2.62	2.69	2.58	2.58	2K	-1.53%
2026-05-22	2.57	2.62	2.57	2.62	1K	+0.77%
2026-05-21	2.58	2.62	2.58	2.60	6K	-1.89%
2026-05-20	2.56	2.70	2.55	2.65	5K	+1.92%
2026-05-19	2.70	2.70	2.59	2.60	10K	-7.14%
2026-05-18	2.79	2.80	2.79	2.80	938	0.00%
2026-05-15	2.77	2.80	2.77	2.80	1K	-0.36%
2026-05-14	2.77	2.85	2.77	2.81	7K	0.00%
2026-05-13	2.81	2.81	2.81	2.81	191	-0.53%
2026-05-12	2.76	2.84	2.76	2.83	737	+0.53%
2026-05-11	2.85	2.85	2.81	2.81	3K	-0.35%
2026-05-08	2.81	2.83	2.74	2.82	13K	+1.44%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

HHS — Frequently Asked Questions

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

How has HHS stock performed recently?

HHS declined -39.5% over the past year, below its 5-year annualized CAGR of -17.3%. 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 $4.32. Current 1-year return of -39.5% 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 1993-2026, downloadable in CSV format.

HHS Stock Price Trajectory (1993–2026)

When compared to Communication Services sector peers STGW (+67.3% 1Y), KFRC (+19.8% 1Y), and MMS (-21.4% 1Y), HHS has underperformed the peer group average. Compare HHS vs STGW →

Date

Open

High

Low

Volume

Change %

2026-07-06

2.24

2.28

2.24

-0.44%

2026-07-02

2.40

2.53

2.17

2.25

-0.88%

2026-07-01

2.27

2.32

2.27

938

+5.09%

2026-06-30

2.23

2.29

2.16

-2.70%

2026-06-29

2.18

2.27

2.11

2.22

11K

+7.25%

2026-06-26

2.42

2.07

13K

-13.75%

2026-06-25

2.42

2.50

2.40

369

-0.41%

2026-06-24

2.41

2.46

2.41

+0.42%

2026-06-23

2.44

2.40

906

-0.41%

2026-06-22

2.40

2.41

2.40

2.41

+0.42%

2026-06-18

2.46

2.40

-4.38%

2026-06-17

2.45

2.51

2.45

2.51

+1.01%

2026-06-16

2.47

2.52

2.45

2.48

+1.43%

2026-06-15

2.46

2.48

2.45

-3.00%

2026-06-12

2.53

486

-3.23%

2026-06-11

2.61

2.62

2.54

2.61

407

+6.10%

2026-06-10

2.46

2.54

2.46

539

-1.60%

2026-06-09

2.50

467

-1.77%

2026-06-08

2.55

2.54

+0.20%

2026-06-05

2.54

286

+2.83%

2026-06-04

2.50

2.64

2.45

2.47

140

-1.59%

2026-06-03

2.58

2.51

+0.40%

2026-06-02

2.56

2.58

2.50

-4.58%

2026-06-01

2.50

2.65

2.50

2.62

22K

+4.80%

2026-05-29

2.58

2.60

2.50

-3.10%

2026-05-28

2.60

2.65

2.58

-4.44%

2026-05-27

2.64

2.70

2.64

2.70

+4.65%

2026-05-26

2.62

2.69

2.58

-1.53%

2026-05-22

2.57

2.62

2.57

2.62

+0.77%

2026-05-21

2.58

2.62

2.58

2.60

-1.89%

2026-05-20

2.56

2.70

2.55

2.65

+1.92%

2026-05-19

2.70

2.59

2.60

10K

-7.14%

2026-05-18

2.79

2.80

2.79

2.80

938

0.00%

2026-05-15

2.77

2.80

2.77

2.80

-0.36%

2026-05-14

2.77

2.85

2.77

2.81

0.00%

2026-05-13

2.81

191

-0.53%

2026-05-12

2.76

2.84

2.76

2.83

737

+0.53%

2026-05-11

2.85

2.81

-0.35%

2026-05-08

2.81

2.83

2.74

2.82

13K

+1.44%

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%

Harte Hanks, Inc. (HHS) Stock Price History

HHS Historical Performance

HHS Annual Returns

Download Historical Data

HHS Stock Price Trajectory (1993–2026)

HHS Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Harte Hanks, Inc. (HHS) Stock Price History

HHS Historical Performance

HHS Annual Returns

Download Historical Data

HHS Stock Price Trajectory (1993–2026)

HHS Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison