Harte-Hanks Stock Price History, HHS Historical Prices

Add to My Stocks
$9.03 $0.05 (0.55%) HHS stock closing price Feb 22, 2018 (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 with the open, high, low, close, volume, and Harte-Hanks P/E ratio data for the stock. The Harte-Hanks stock price history chart shows that the stock price reached a high of $9.99 on Jul 25, 2013, and a low of $0.76 on Aug 11, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 9.18 9.3 9.03 9.03 4,905 - 1.42
2018-02-21 8.86 9.21 8.86 9.08 4,080 - 1.43
2018-02-20 9.19 9.47 8.92 8.92 19,672 - 1.4
2018-02-16 8.95 9.2 8.95 9.14 13,527 - 1.44
2018-02-15 8.73 8.99 8.57 8.95 7,828 - 1.41
2018-02-14 8.73 8.81 8.56 8.72 6,852 - 1.37
2018-02-13 8.56 8.66 8.52 8.53 19,635 - 1.34
2018-02-12 8.86 8.89 8.56 8.69 17,552 - 1.37
2018-02-09 8.81 9.02 8.52 9 29,090 - 1.42
2018-02-08 8.93 8.97 8.6 8.75 3,803 - 1.38
2018-02-07 8.83 8.93 8.56 8.93 9,715 - 1.41
2018-02-06 8.73 9 8.63 8.78 12,997 - 1.38
2018-02-05 8.9 9.05 8.44 8.91 15,756 - 1.4
2018-02-02 8.55 8.98 8.55 8.81 16,313 - 0.14
2018-01-31 0.86 0.91 0.83 0.84 184,285 - 0.13
2018-01-30 0.91 0.93 0.83 0.86 219,314 - 0.14
2018-01-29 0.95 0.95 0.9 0.91 49,160 - 0.14
2018-01-26 0.95 0.95 0.89 0.92 102,404 - 0.14
2018-01-25 0.94 0.96 0.91 0.93 121,397 - 0.15
2018-01-24 1.03 1.04 0.92 0.93 222,814 - 0.15
2018-01-23 0.97 0.99 0.96 0.96 65,711 - 0.15
2018-01-22 0.99 0.99 0.93 0.95 64,898 - 0.15
2018-01-19 1.03 1.03 0.92 0.95 164,876 - 0.15
2018-01-18 1.03 1.04 1 1.03 132,576 - 0.16
2018-01-17 1.05 1.06 0.99 1.03 121,626 - 0.16
2018-01-16 1.03 1.06 1.01 1.04 393,384 - 0.16
2018-01-11 0.94 1.04 0.94 1.03 111,927 - 0.16
2018-01-10 0.95 0.96 0.94 0.95 31,582 - 0.15
2018-01-09 0.97 0.97 0.92 0.95 50,257 - 0.15
2018-01-08 0.92 0.97 0.92 0.95 60,785 - 0.15
2018-01-05 0.97 0.97 0.89 0.92 176,114 - 0.14
2018-01-04 0.95 0.99 0.94 0.95 971,398 - 0.15
2018-01-03 0.97 1 0.92 0.94 23,796 - 0.15
2018-01-02 0.91 0.97 0.91 0.94 49,742 - 0.15
2017-12-29 0.95 1.01 0.94 0.95 182,319 - 0.15
2017-12-28 0.93 0.99 0.9 0.95 175,569 - 0.15
2017-12-27 0.96 0.96 0.9 0.93 84,437 - 0.15
2017-12-26 0.9 0.95 0.9 0.93 181,938 - 0.15
2017-12-22 0.93 0.95 0.9 0.93 130,409 - 0.15
2017-12-21 0.89 0.95 0.87 0.94 195,954 - 0.15
2017-12-20 0.91 0.94 0.85 0.85 118,492 - 0.13
2017-12-19 0.94 0.97 0.9 0.93 282,942 - 0.15
2017-12-18 0.95 0.98 0.92 0.96 224,633 - 0.15
2017-12-15 0.94 0.98 0.92 0.96 202,571 - 0.15
2017-12-14 0.95 0.97 0.92 0.94 151,741 - 0.15
2017-12-13 0.94 0.97 0.94 0.95 100,030 - 0.15
2017-12-12 0.97 0.97 0.93 0.95 142,988 - 0.15
2017-12-11 0.99 1.02 0.93 0.97 45,724 - 0.15
2017-12-08 1 1.02 0.97 1 43,356 - 0.16
2017-12-07 1 1.04 0.96 1 202,902 - 0.16
2017-12-06 1.04 1.05 0.96 1.01 107,464 - 0.16
2017-12-05 1.05 1.06 1.01 1.03 61,407 - 0.16
2017-12-04 1.04 1.07 1 1.04 52,387 - 0.16
2017-12-01 1 1.05 1 1.04 49,280 - 0.16
2017-11-30 1.05 1.07 0.98 0.98 176,753 - 0.15
2017-11-29 1.05 1.1 1.02 1.07 52,305 - 0.17
2017-11-28 1.07 1.09 1.04 1.04 38,075 - 0.16
2017-11-27 1.04 1.09 1.04 1.07 77,991 - 0.17
2017-11-24 1 1.04 1 1.04 17,716 - 0.16
2017-11-23 0 0 0 1.03 0 - -
2017-11-22 1.02 1.04 0.98 1.03 100,472 - 0.16
2017-11-21 1.03 1.03 1 1 38,031 - 0.16
2017-11-20 1.01 1.04 0.98 1 20,645 - 0.16
2017-11-17 1.01 1.04 0.99 1.02 101,669 - 0.16
2017-11-16 1.01 1.03 0.98 0.98 60,971 - 0.15
2017-11-15 0.99 1.01 0.98 0.98 126,875 - 0.15
2017-11-14 0.99 1.02 0.98 0.99 26,215 - 0.16
2017-11-13 1.03 1.04 0.98 1 103,841 - 0.16
2017-11-10 1.04 1.06 1.02 1.04 44,118 - 0.16
2017-11-09 1.06 1.07 1.02 1.03 94,123 - 0.16
2017-11-08 1.05 1.08 1.03 1.06 88,052 - 0.17
2017-11-07 1.05 1.08 1.05 1.06 107,626 - 0.17
2017-11-06 1.07 1.08 1.04 1.06 142,935 - 0.17
2017-11-03 1.08 1.08 1.05 1.07 21,759 - 0.17
2017-11-02 1.04 1.12 1.02 1.07 966,998 - 0.17
2017-11-01 0.99 1.07 0.99 1.04 65,584 - 0.16
2017-10-31 0.98 1.05 0.98 1.04 63,012 - 0.16
2017-10-30 1.03 1.03 0.97 1 22,922 - 0.16
2017-10-27 1.01 1.03 0.94 1.01 134,679 - 0.16
2017-10-26 1.01 1.03 1 1.01 25,760 - 0.16
2017-10-25 1.05 1.05 1 1.01 3,671 - 0.16
2017-10-24 1.03 1.05 1.02 1.04 25,985 - 0.16
2017-10-23 1 1.04 1 1.02 46,009 - 0.16
2017-10-20 1.01 1.05 1.01 1.02 99,235 - 0.16
2017-10-19 1.03 1.05 1.01 1.01 47,622 - 0.16
2017-10-18 1.03 1.05 1.01 1.03 104,740 - 0.16
2017-10-17 1.04 1.06 1.03 1.03 53,605 - 0.16
2017-10-16 1.06 1.06 1.01 1.03 99,317 - 0.16
2017-10-13 1.07 1.07 1.03 1.05 84,060 - 0.16
Get more Data

Harte-Hanks Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.99Jul 25,2013
Min Stock Price0.76Aug 11,2017
Avg Stock Price4.78

Harte-Hanks Historical PE ratio: Past 5 years

Max PE Ratio71.4Sep 03,2014
Min PE Ratio12.08Jul 30,2015
Avg PE Ratio30.29

Harte-Hanks Historical PS ratio: Past 5 years

Max PS Ratio1.44Feb 16,2018
Min PS Ratio0.11Jun 07,2016
Avg PS Ratio0.52

HHS Industry Peers

Company Price Change (%)
Credit One Financial (COFI)0.210 (0%)
Airmedia (AMCN)1.080 (0%)
Marin Software (MRIN)9.10.05 (0.55%)
Microsoft (MSFT)91.730.24 (0.26%)
Constant Contact (CTCT)32.011.39 (4.54%)
Options Media (OPMG)00 (0%)
Rainmaker Systems (VCTL)00 (0%)

We provide Harte-Hanks share price history along with PE ratio and PS ratio for doing Harte-Hanks fundamental analysis. Harte-Hanks stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 4,905 typically implies breaking news or earnings release. The closing price was $9.03 and 4,905 shares of HHS were traded on Feb 22, 2018. Harte-Hanks historical P/S ratio was at a high of 1.44 on Feb 16, 2018 and a low of 0.11 on Jun 07, 2016.