Harte-Hanks Stock Price History, HHS Historical Prices

Add to My Stocks
$0.91 $0.03 (3.28%) HHS stock closing price Sep 22, 2017 (Closing)

Harte-Hanks stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Harte-Hanks price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 24.37 on 27 Aug, 2007 as seen from Harte-Hanks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.890.920.880.9165206N/A0.14
2017-09-210.900.900.870.8838677N/A0.14
2017-09-200.910.910.860.8754577N/A0.14
2017-09-190.870.920.870.9199066N/A0.14
2017-09-180.870.910.870.8919998N/A0.14
2017-09-150.910.930.870.87182618N/A0.14
2017-09-140.830.940.830.94119656N/A0.15
2017-09-130.850.880.830.8583928N/A0.13
2017-09-120.930.940.830.8364532N/A0.13
2017-09-110.860.890.850.8652083N/A0.14
2017-09-080.890.890.860.8619116N/A0.14
2017-09-070.900.930.850.8552973N/A0.13
2017-09-060.860.920.860.9012203N/A0.14
2017-09-050.880.880.850.8633714N/A0.13
2017-09-010.890.940.860.8825832N/A0.13
2017-08-310.930.930.890.9036784N/A0.14
2017-08-300.890.910.860.9052304N/A0.14
2017-08-290.850.900.830.8723431N/A0.13
2017-08-280.890.910.850.8659292N/A0.13
2017-08-250.900.960.850.9274110N/A0.14
2017-08-240.850.910.850.9027798N/A0.14
2017-08-230.850.930.850.8889799N/A0.13
2017-08-220.840.900.840.8849248N/A0.13
2017-08-210.900.900.830.8744480N/A0.13
2017-08-180.860.880.820.8882702N/A0.13
2017-08-170.860.900.800.86133007N/A0.13
2017-08-160.770.810.770.8053621N/A0.12
2017-08-150.790.800.740.7766826N/A0.12
2017-08-140.890.890.790.8159288N/A0.12
2017-08-110.850.860.730.76392002N/A0.12
2017-08-100.850.850.850.8548537N/A0.13
2017-08-090.870.920.860.8690150N/A0.13
2017-08-080.900.900.850.87208401N/A0.13
2017-08-070.920.930.900.9092059N/A0.14
2017-08-040.930.950.930.9342125N/A0.14
2017-08-030.950.970.930.9353419N/A0.14
2017-08-020.950.990.940.9468383N/A0.14
2017-08-010.951.000.950.9529942N/A0.14
2017-07-310.951.000.950.9729600N/A0.15
2017-07-281.011.010.950.96107144N/A0.15
2017-07-271.011.020.970.9820885N/A0.15
2017-07-261.001.010.980.9878842N/A0.15
2017-07-251.021.041.001.0033840N/A0.15
2017-07-241.051.050.991.0024798N/A0.15
2017-07-211.051.071.001.00225758N/A0.15
2017-07-201.041.070.981.04182354N/A0.16
2017-07-191.031.081.021.0483984N/A0.16
2017-07-181.011.031.011.0328028N/A0.16
2017-07-171.001.040.971.01135866N/A0.15
2017-07-141.001.020.950.97133413N/A0.15
2017-07-131.021.030.971.0149884N/A0.15
2017-07-121.001.010.971.0077735N/A0.15
2017-07-111.031.030.970.98133772N/A0.15
2017-07-100.981.070.971.06122528N/A0.16
2017-07-070.971.030.950.9844762N/A0.15
2017-07-060.970.970.930.95117903N/A0.14
2017-07-051.031.050.970.9976044N/A0.15
2017-07-031.031.071.001.0260683N/A0.16
2017-06-301.041.071.001.03127361N/A0.16
2017-06-291.051.071.031.0589292N/A0.16
2017-06-281.031.081.031.05126318N/A0.16
2017-06-271.011.040.991.0360928N/A0.16
2017-06-260.981.020.971.00103825N/A0.15
2017-06-231.001.030.960.9783897N/A0.15
2017-06-220.981.000.950.97123169N/A0.15
2017-06-210.991.040.980.98209322N/A0.15
2017-06-201.021.040.960.97333844N/A0.15
2017-06-191.111.110.950.981264400N/A0.15
2017-06-161.121.130.951.11240107N/A0.17
2017-06-151.151.151.111.1158953N/A0.17
2017-06-141.141.171.141.1469776N/A0.17
2017-06-131.191.191.121.15175054N/A0.18
2017-06-121.151.221.141.1695620N/A0.18
2017-06-091.381.381.131.21541684N/AN/A
2017-06-081.411.431.381.38135193N/AN/A
2017-06-071.331.441.321.40638806N/AN/A
2017-06-061.301.341.301.3018877N/AN/A
2017-06-051.351.351.301.3023795N/AN/A
2017-06-021.361.361.311.3234906N/AN/A
2017-06-011.301.351.301.3383949N/AN/A
2017-05-311.281.321.271.28145420N/AN/A
2017-05-301.291.301.271.2828648N/AN/A
2017-05-290.000.000.001.270N/AN/A
2017-05-261.251.281.251.2713622N/AN/A
2017-05-251.261.291.251.2643448N/AN/A
2017-05-241.261.281.251.2650130N/AN/A
2017-05-231.261.291.251.2535769N/AN/A
2017-05-221.311.341.281.2927770N/AN/A
2017-05-191.281.341.251.2844280N/AN/A
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 9.99 Jul 25,2013
Min Stock Price 0.76 Aug 11,2017
Avg Stock Price 5.12

Harte-Hanks Historical PE ratio: Past 5 years

Max PE Ratio 71.4 Sep 03,2014
Min PE Ratio 12.08 Jul 30,2015
Avg PE Ratio 30.29

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 0.53

HHS Industry Peers

Company Price Change (%)
Credit One Financial (COFI)0.210 (0%)
Marin Software (MRIN)20.25 (14.29%)
International Business Machines (IBM)145.130.13 (0.09%)
Oracle (ORCL)48.160.19 (0.4%)
Microsoft (MSFT)74.410.2 (0.27%)
Constant Contact (CTCT)32.011.39 (4.54%)
Options Media (OPMG)00 (0%)

We provide Harte-Hanks historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Harte-Hanks stock analysis. Harte-Hanks stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. HHS saw a high of 0.92, and a low of 0.88 on last trading day. Harte-Hanks historical P/S ratio was at a high of 1.95 on 30 Jan, 2007 and a low of 0.11 on 06 Jun, 2016. .