Harte Hanks, Inc.
HHSNASDAQCommunication Services● Active
$2.62
+$0.08(+3.15%)
Market Cap$19439011
P/E Ratio—
52W High$5.39
52W Low$2.22
Harte Hanks, Inc.（HHS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hhs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.88
Aug 23, 2022
-85.3% from here
5-Year Low5Y
$2.22
Mar 30, 2026
+18.0% from low
IPO Priceadj.
$36.94
Nov 4, 1993
-92.9% since IPO
1 Year Ago
$4.16
Jun 9, 2025
-37.0% in 1Y
5 Years Ago
$6.42
Jun 8, 2021
-59.2% in 5Y
10 Years Ago
$11.00
Jun 8, 2016
-76.2% in 10Y
Historical Price Data · HHS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.54 | $2.64 | $2.45 | $2.64 | $2.64 | 4K | +3.94% |
| Jun 5, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0K | +0.00% |
| Jun 4, 2026 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0K | +0.00% |
| Jun 3, 2026 | $2.51 | $2.54 | $2.51 | $2.51 | $2.51 | 1K | +0.00% |
| Jun 2, 2026 | $2.51 | $2.60 | $2.51 | $2.60 | $2.60 | 2K | +3.59% |
| Jun 1, 2026 | $2.50 | $2.65 | $2.50 | $2.62 | $2.62 | 22K | +4.80% |
| May 29, 2026 | $2.56 | $2.60 | $2.50 | $2.50 | $2.50 | 7K | -2.34% |
| May 28, 2026 | $2.60 | $2.61 | $2.58 | $2.58 | $2.58 | 1K | -0.77% |
| May 27, 2026 | $2.64 | $2.64 | $2.63 | $2.64 | $2.64 | 7K | +0.00% |
| May 26, 2026 | $2.62 | $2.69 | $2.58 | $2.58 | $2.58 | 2K | -1.53% |
| May 22, 2026 | $2.57 | $2.62 | $2.57 | $2.62 | $2.62 | 1K | +1.95% |
| May 21, 2026 | $2.58 | $2.62 | $2.58 | $2.60 | $2.60 | 6K | +0.78% |
| May 20, 2026 | $2.56 | $2.70 | $2.55 | $2.65 | $2.65 | 5K | +3.52% |
| May 19, 2026 | $2.70 | $2.70 | $2.59 | $2.60 | $2.60 | 10K | -3.70% |
| May 18, 2026 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 1K | +0.36% |
| May 15, 2026 | $2.77 | $2.80 | $2.77 | $2.80 | $2.80 | 2K | +1.08% |
| May 14, 2026 | $2.77 | $2.83 | $2.77 | $2.81 | $2.81 | 7K | +1.44% |
| May 13, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0K | +0.00% |
| May 12, 2026 | $2.76 | $2.83 | $2.76 | $2.83 | $2.83 | 1K | +2.54% |
| May 11, 2026 | $2.85 | $2.85 | $2.81 | $2.81 | $2.81 | 3K | -1.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HHS
Jan 1 → Dec 31 · 6 years2026-13.7%$3.06 → $2.64
-13.7%
2025-42.3%$5.22 → $3.01
-42.3%
2024-23.0%$6.69 → $5.15
-23.0%
2023-42.4%$11.78 → $6.79
-42.4%
2022+48.0%$7.90 → $11.69
+48.0%
2021+20.6%$6.30 → $7.60
+20.6%
Best Year2022 · +48.0%
Worst Year2023 · -42.4%
Positive Years2 / 6
Avg Annual Return-8.8%
6Y Total Return-58.1%
6Y CAGR~-13.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in HHS?
If you invested $1,000 in HHS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$238
Total Return-76.2%
CAGR~-13.4% / yr
Profit$-762
Based on Jun 8, 2016 · $11.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harte Hanks, Inc.（HHS）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HHS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HHS 历史股价FMP 日线复权 OHLCV