Harte-Hanks Stock Price History (NYSE:HHS)

Add to My Stocks
$1.52 $0.04 (2.7%) HHS stock closing price Dec 02, 2016 (Closing)

Harte-Hanks stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Harte-Hanks price to earnings ratio data. The Harte-Hanks stock price history chart shows that the stock price was at a high of 28.65 on 30 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-021.481.561.461.52346886N/A0.21
2016-12-011.501.551.451.48626019N/A0.21
2016-11-301.851.851.451.50885382N/A0.21
2016-11-291.811.831.711.72108142N/A0.24
2016-11-251.791.831.771.8354896N/A0.26
2016-11-231.701.801.661.79177027N/A0.25
2016-11-221.661.751.611.69238127N/A0.24
2016-11-211.611.671.601.65199163N/A0.23
2016-11-181.611.671.531.62165046N/A0.23
2016-11-171.511.651.511.60265841N/A0.23
2016-11-161.421.511.391.51384878N/A0.21
2016-11-151.391.451.371.43240279N/A0.20
2016-11-141.391.441.381.40384124N/A0.20
2016-11-111.361.401.331.38110762N/A0.20
2016-11-101.381.401.341.3598528N/A0.19
2016-11-091.301.371.251.35123861N/A0.19
2016-11-081.411.421.321.32224949N/A0.19
2016-11-071.411.441.401.41151685N/A0.20
2016-11-041.351.421.331.38183255N/A0.18
2016-11-031.261.361.261.31367856N/A0.18
2016-11-021.291.301.281.28307476N/A0.17
2016-11-011.371.401.251.306424532N/A0.17
2016-10-311.381.411.361.41481618N/A0.19
2016-10-281.381.401.361.39586317N/A0.19
2016-10-271.451.461.381.38585171N/A0.18
2016-10-261.421.431.401.41172971N/A0.19
2016-10-251.481.481.391.43635236N/A0.19
2016-10-241.501.591.481.56118800N/A0.21
2016-10-211.501.521.481.5079562N/A0.20
2016-10-201.521.531.461.52125216N/A0.20
2016-10-191.531.551.501.5165715N/A0.20
2016-10-181.551.571.501.5230534N/A0.20
2016-10-171.531.561.531.5589336N/A0.21
2016-10-141.571.601.481.53241402N/A0.20
2016-10-131.631.641.551.55148720N/A0.21
2016-10-121.701.711.621.6376993N/A0.22
2016-10-111.631.701.631.6870431N/A0.22
2016-10-101.671.701.621.67101310N/A0.22
2016-10-071.691.701.631.65109274N/A0.22
2016-10-061.701.701.641.67111838N/A0.22
2016-10-051.611.701.611.70168778N/A0.23
2016-10-041.661.701.601.61104901N/A0.22
2016-10-031.601.691.601.6888409N/A0.22
2016-09-301.621.641.611.6260358N/A0.22
2016-09-291.651.681.611.6175477N/A0.22
2016-09-281.631.671.601.6267475N/A0.22
2016-09-271.651.671.591.63390740N/A0.22
2016-09-261.551.691.551.66298967N/A0.22
2016-09-231.551.581.551.55148078N/A0.21
2016-09-221.571.601.561.57106363N/A0.21
2016-09-211.561.581.551.5675880N/A0.21
2016-09-201.591.641.551.5566298N/A0.21
2016-09-191.571.701.531.55309535N/A0.21
2016-09-161.531.641.531.56515640N/A0.21
2016-09-151.511.561.501.55146728N/A0.21
2016-09-141.561.561.511.5383018N/A0.20
2016-09-131.641.651.501.56241566N/A0.21
2016-09-121.591.631.571.60185918N/A0.21
2016-09-091.591.641.571.61229217N/A0.22
2016-09-081.591.701.581.61100775N/A0.22
2016-09-071.641.711.571.57178849N/A0.21
2016-09-061.681.691.601.62266044N/A0.22
2016-09-021.681.691.621.65151454N/A0.22
2016-09-011.621.641.571.59182414N/A0.21
2016-08-311.601.631.601.62127445N/A0.22
2016-08-301.621.661.611.6176533N/A0.22
2016-08-291.561.731.561.62178240N/A0.22
2016-08-261.671.691.571.61229409N/A0.22
2016-08-251.601.691.601.6593034N/A0.22
2016-08-241.701.761.631.64181940N/A0.22
2016-08-231.731.751.701.71149448N/A0.23
2016-08-221.811.811.681.73270465N/A0.23
2016-08-191.671.841.671.81294173N/A0.24
2016-08-181.641.711.631.68111323N/A0.22
2016-08-171.681.681.611.61107917N/A0.22
2016-08-161.581.731.581.67213041N/A0.22
2016-08-151.571.661.561.58100908N/A0.21
2016-08-121.611.631.571.58100210N/A0.21
2016-08-111.501.631.501.59207285N/A0.21
2016-08-101.511.611.501.60223614N/A0.21
2016-08-091.701.711.521.53354263N/A0.19
2016-08-081.711.791.691.73180841N/A0.22
2016-08-051.761.781.721.74160538N/A0.22
2016-08-041.721.811.721.76211258N/A0.22
2016-08-031.721.761.661.70375250N/A0.22
2016-08-021.701.761.661.72245476N/A0.22
2016-08-011.671.741.601.71230948N/A0.22
2016-07-291.691.691.621.66171843N/A0.21
2016-07-281.751.781.651.68295380N/A0.21
Get more Data

Harte-Hanks Stock Chart

View HHS PE ratio, PS ratio stocks charts and compare with peers.
HHS Chart
Note: Compare Harte-Hanks stock price history with the index and industry peers.

Harte-Hanks Historical Prices: Past 5 years

Max Stock Price 10.17 Jan 27,2012
Min Stock Price 0.85 Jun 06,2016
Avg Stock Price 6.28

Harte-Hanks Historical PE ratio: Past 5 years

Max PE Ratio 71.4 Sep 03,2014
Min PE Ratio 9.07 Aug 01,2012
Avg PE Ratio 26.3

Harte-Hanks Historical PS ratio: Past 5 years

Max PS Ratio 0.91 Feb 06,2015
Min PS Ratio 0.11 Jun 03,2016
Avg PS Ratio 0.59

HHS Industry Peers

Company Price Change (%)
Yume (YUME)3.50.06 (1.74%)
Sizmek (SZMK)3.90 (0%)
International Business Machines (IBM)160.020.2 (0.13%)
Oracle (ORCL)38.50.2 (0.52%)
Microsoft (MSFT)59.250.05 (0.08%)
Constant Contact (CTCT)32.011.39 (4.54%)
Options Media (OPMG)00 (0%)

We provide Harte-Hanks historical quotes along with PE ratio and PS ratio for doing Harte-Hanks fundamental analysis. The price and volume changes on a daily basis is provided in the Harte-Hanks stock price history. An abnormally high daily volume typically implies breaking news or earnings release. HHS saw a high of 1.55, and a low of 1.45 on last trading day. The company's P/S ratio was at a high of 1.95 on 30 Jan, 2007 according to our Harte-Hanks stock market history data. .