S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
NASDAQ:HRTH

Harte Hanks Stock Chart and Price History

$8.14
+0.12 (+1.50%)
(As of 12/7/2021 12:00 AM ET)
Add
Compare
Today's Range
$7.60
$8.35
50-Day Range
$6.95
$8.90
52-Week Range
$2.23
$8.90
Volume
17,189 shs
Average Volume
9,785 shs
Market Capitalization
$56.86 million
P/E Ratio
5.03
Dividend Yield
N/A
Beta
1.73

Harte Hanks (NASDAQ:HRTH) Price Performance

5 Day
Performance
+2.58%

1 Month
Performance
+13.13%

3 Month
Performance
+13.44%

Year-To-Date
Performance
+196.18%

1 Year
Performance
+201.67%


Harte Hanks (NASDAQ HRTH) Stock Chart for Wednesday, December, 8, 2021

Charts Provided by TradingView.

Harte Hanks (NASDAQ:HRTH) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2021$7.70$8.03
+4.29%
$8.44$7.9341,470 shs$56.06 million
12/06/2021$7.70$7.70$8.09$7.7010,228 shs$53.75 million
12/03/2021$7.99$7.94
-0.63%
$8.09$7.9210,692 shs$55.43 million
12/02/2021$8.11$7.99
-1.44%
$8.70$7.6069,437 shs$55.78 million
12/01/2021$8.11$8.11$8.30$8.0413,317 shs$56.59 million
11/30/2021$8.02$8.11
+1.08%
$8.30$8.0413,317 shs$56.59 million
11/29/2021$8.00$8.02
+0.25%
$8.02$7.9514,094 shs$55.99 million
11/26/2021$8.04$8.00
-0.50%
$8.02$8.001,852 shs$55.85 million
11/25/2021$8.04$8.04$8.21$8.0038,991 shs$56.13 million
11/24/2021$8.07$8.04
-0.37%
$8.21$8.0038,991 shs$56.13 million
11/23/2021$8.35$8.07
-3.35%
$8.29$8.004,303 shs$56.34 million
11/22/2021$8.37$8.35
-0.24%
$8.52$8.153,651 shs$58.29 million
11/19/2021$8.69$8.37
-3.68%
$8.66$8.379,844 shs$58.43 million
11/18/2021$8.90$8.69
-2.36%
$8.72$8.372,366 shs$60.67 million
11/17/2021$8.15$8.90
+9.20%
$8.90$8.036,077 shs$62.13 million
11/16/2021$8.40$8.15
-2.98%
$8.30$8.0162,222 shs$56.90 million
11/15/2021$8.50$8.40
-1.18%
$8.50$8.2011,566 shs$58.64 million
11/12/2021$7.21$8.50
+17.83%
$8.55$7.5084,056 shs$59.34 million
11/11/2021$7.10$7.21
+1.61%
$7.30$7.151,615 shs$50.36 million
11/10/2021$7.20$7.10
-1.39%
$7.27$5.153,922 shs$49.57 million
11/09/2021$7.20$7.20$7.20$7.2011 shs$50.26 million
11/08/2021$7.20$7.20$7.20$7.2011 shs$50.26 million
11/05/2021$7.39$7.20
-2.57%
$7.40$7.20778 shs$50.26 million
11/04/2021$7.34$7.39
+0.68%
$7.39$7.252,690 shs$51.59 million
11/03/2021$7.35$7.34
-0.14%
$7.39$7.207,535 shs$51.23 million
11/02/2021$7.34$7.35
+0.14%
$7.39$7.201,139 shs$51.31 million
11/01/2021$7.25$7.34
+1.24%
$7.39$7.347,535 shs$51.24 million
10/29/2021$7.25$7.25$7.32$7.253,170 shs$50.61 million
10/28/2021$7.18$7.25
+0.97%
$7.35$7.127,908 shs$0.00
10/27/2021$7.35$7.18
-2.31%
$7.25$7.123,695 shs$0.00
10/26/2021$7.42$7.35
-0.94%
$7.35$7.341,346 shs$0.00
10/25/2021$7.10$7.42
+4.50%
$7.67$6.91951 shs$0.00
10/22/2021$7.22$7.10
-1.66%
$7.49$7.108,580 shs$0.00
10/21/2021$7.16$7.22
+0.84%
$7.70$7.201,628 shs$0.00
10/20/2021$7.14$7.16
+0.28%
$7.16$7.006,710 shs$0.00
10/19/2021$7.05$7.14
+1.28%
$7.30$7.102,073 shs$0.00
10/18/2021$6.95$7.05
+1.44%
$7.05$6.857,198 shs$49.22 million
10/15/2021$7.01$6.95
-0.86%
$7.09$6.9229,291 shs$48.52 million
10/14/2021$7.01$7.01$7.10$7.012,144 shs$48.94 million
10/13/2021$7.25$7.01
-3.31%
$7.15$6.6015,974 shs$48.94 million
10/12/2021$7.50$7.25
-3.33%
$7.53$7.253,884 shs$50.61 million
10/11/2021$7.95$7.50
-5.66%
$7.92$6.703,189 shs$52.36 million
10/08/2021$7.80$7.95
+1.92%
$7.95$7.59629 shs$55.50 million
10/07/2021$7.80$7.80$7.80$7.501,320 shs$54.45 million
10/06/2021$7.71$7.80
+1.15%
$7.80$7.491,956 shs$54.45 million
10/05/2021$7.81$7.71
-1.26%
$7.90$7.61393 shs$53.83 million
10/04/2021$7.80$7.81
+0.13%
$8.00$7.815,757 shs$54.41 million
10/01/2021$7.80$7.80$7.80$7.802,083 shs$54.34 million
09/30/2021$7.97$7.80
-2.13%
$7.95$7.757,553 shs$54.34 million
09/29/2021$7.45$7.97
+6.98%
$8.03$7.751,351 shs$55.53 million
09/28/2021$7.70$7.45
-3.25%
$8.69$7.168,864 shs$51.90 million
09/27/2021$7.30$7.70
+5.48%
$7.95$7.482,517 shs$53.65 million
09/24/2021$7.01$7.30
+4.14%
$7.75$6.982,732 shs$50.86 million
09/23/2021$7.60$7.01
-7.76%
$7.80$7.016,886 shs$48.84 million
09/22/2021$6.58$7.60
+15.50%
$7.60$6.965,296 shs$52.93 million
09/21/2021$6.20$6.58
+6.13%
$7.10$6.324,648 shs$45.83 million
09/20/2021$6.95$6.20
-10.79%
$6.75$6.207,564 shs$43.17 million
09/17/2021$7.00$6.95
-0.71%
$7.23$6.7116,086 shs$48.37 million
09/16/2021$6.75$7.00
+3.70%
$7.17$6.692,359 shs$48.72 million
09/15/2021$8.35$6.75
-19.16%
$8.16$6.5189,129 shs$46.98 million
09/14/2021$7.99$8.35
+4.51%
$8.85$6.0042,081 shs$58.12 million
09/13/2021$7.45$7.99
+7.25%
$8.08$7.35101,061 shs$55.61 million
09/10/2021$7.50$7.45
-0.67%
$7.55$6.578,576 shs$51.85 million
09/09/2021$7.18$7.50
+4.46%
$7.50$7.2518,821 shs$52.20 million
09/08/2021$6.90$7.18
+4.06%
$7.24$7.117,805 shs$49.96 million
09/07/2021$6.89$6.90
+0.15%
$7.12$6.908,626 shs$48.01 million
This page was last updated on 12/8/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.