Nasdaq · HHS · stock
Harte Hanks INC (HHS) stock price history
Every Nasdaq trading session of Harte Hanks INC from Nov 4, 1993 to Nov 11, 2026: 8,185 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HHS adjusted close, 1993 to 2026
- $210.48
- All time high, 2005
- $4.67
- 52 week high, $2.00 low
- 8,185
- Daily sessions since 1993
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
HHS key facts
- Harte Hanks INC (HHS) closed at $3.95 on Nov 11, 2026 on Nasdaq.
- HHS's all time high close is $210.48, set on Jun 20, 2005; its all time low close is $1.17 on Apr 2, 2020.
- HHS's 52 week range is $2.00 to $4.67.
- HHS returned +39.1% over the year to Nov 11, 2026 and -45.2% over five years.
- Over ten years HHS returned -71%, -11.8% a year compounded.
- HHS's deepest drawdown was -99.4% from Jun 20, 2005 to Apr 2, 2020.
- DataCedar holds 8,185 daily sessions of HHS history from Nov 4, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HHS price chart, 1993 to 2026
HHS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +58.6% |
| 6 months | +40.6% |
| Year to date | +29.1% |
| 1 year | +39.1% |
| 3 years | -42.8% |
| 5 years | -45.2% |
| 10 years | -71.4% |
| Since Nov 4, 1993 | -83.5% |
| Compound annual growth, 33.0 years | -5.3% |
HHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $210.48 on Jun 20, 2005
- All time low close
- $1.17 on Apr 2, 2020
- 52 week high
- $4.67 on Sep 21, 2026
- 52 week low
- $2.00 on Aug 3, 2026
- Deepest drawdown
- -99.4% from Jun 20, 2005 to Apr 2, 2020, not yet recovered
- Best single session
- +58.4% on Jun 10, 2016
- Worst single session
- -32.0% on Jul 14, 2020
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +176%
- Worst calendar year
- 2018, -75%
HHS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Nov 4, 1993; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.06 | $4.67 | $2.00 | $3.95 | +31.2% | 12.2M | 217 |
| 2025 | $5.22 | $5.54 | $2.33 | $3.01 | -41.6% | 9.7M | 250 |
| 2024 | $6.69 | $8.87 | $4.97 | $5.15 | -24.2% | 6.4M | 252 |
| 2023 | $11.78 | $14.24 | $5.00 | $6.79 | -41.9% | 9.1M | 250 |
| 2022 | $7.90 | $17.88 | $6.34 | $11.69 | +53.8% | 16.7M | 251 |
| 2021 | $2.75 | $8.90 | $2.38 | $7.60 | +176.4% | 2.7M | 252 |
| 2020 | $3.45 | $3.70 | $1.10 | $2.75 | -23.2% | 5M | 253 |
| 2019 | $2.50 | $4.46 | $2.20 | $3.58 | +47.9% | 2M | 252 |
| 2018 | $9.10 | $12.16 | $2.42 | $2.42 | -74.5% | 4.2M | 251 |
| 2017 | $15.20 | $16.50 | $7.30 | $9.50 | -37.1% | 2.8M | 251 |
| 2016 | $31.24 | $37.30 | $8.50 | $15.10 | -52.1% | 9.6M | 252 |
| 2015 | $70.94 | $75.22 | $31.14 | $31.53 | -55.2% | 6.1M | 252 |
| 2014 | $67.81 | $79.49 | $50.68 | $70.39 | +3.8% | 5M | 252 |
| 2013 | $50.77 | $86.01 | $50.35 | $67.81 | +36.5% | 4.7M | 251 |
| 2012 | $73.80 | $80.92 | $42.61 | $49.68 | -30.8% | 4.6M | 250 |
| 2011 | $98.35 | $104.75 | $54.21 | $71.83 | -26.2% | 7.6M | 251 |
| 2010 | $81.62 | $118.48 | $72.22 | $97.35 | +21.5% | 6.4M | 252 |
| 2009 | $44.98 | $106.81 | $32.70 | $80.13 | +79.0% | 7.2M | 252 |
| 2008 | $118.98 | $125.64 | $31.36 | $44.76 | -62.9% | 12.4M | 253 |
| 2007 | $195.98 | $198.05 | $107.53 | $120.51 | -36.8% | 9.5M | 251 |
| 2006 | $181.08 | $211.43 | $153.10 | $190.69 | +5.9% | 6.5M | 251 |
| 2005 | $175.41 | $213.81 | $168.98 | $179.99 | +2.3% | 4.6M | 252 |
| 2004 | $145.65 | $182.51 | $143.77 | $175.88 | +20.3% | 3.4M | 251 |
| 2003 | $125.77 | $148.95 | $114.28 | $146.26 | +17.2% | 4.8M | 252 |
| 2002 | $124.59 | $151.02 | $106.99 | $124.77 | -0.1% | 6M | 249 |
| 2001 | $104.51 | $128.22 | $90.56 | $124.90 | +19.5% | 4.5M | 239 |
| 2000 | $96.11 | $124.50 | $86.32 | $104.51 | +9.4% | 4M | 247 |
| 1999 | $124.23 | $128.16 | $83.67 | $95.56 | -23.4% | 4.6M | 248 |
| 1998 | $80.79 | $124.78 | $75.74 | $124.78 | +54.5% | 3.8M | 248 |
| 1997 | $60.16 | $84.42 | $55.26 | $80.79 | +33.7% | 4.7M | 250 |
| 1996 | $42.61 | $62.01 | $42.61 | $60.43 | +40.9% | 2.5M | 239 |
| 1995 | $27.97 | $49.03 | $26.88 | $42.88 | +53.3% | 1.2M | 237 |
| 1994 | $27.97 | $31.21 | $25.44 | $27.97 | 0.0% | 1.9M | 190 |
| 1993 | $24.18 | $27.97 | $21.83 | $27.97 | n/a | 2.7M | 37 |
HHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.95 | +2.1% |
| October 2026 | $3.87 | -14.9% |
| September 2026 | $4.55 | +5.6% |
| August 2026 | $4.31 | +96.8% |
| July 2026 | $2.19 | +1.4% |
| June 2026 | $2.16 | -13.6% |
| May 2026 | $2.50 | -9.7% |
| April 2026 | $2.77 | +22.0% |
| March 2026 | $2.27 | -17.5% |
| February 2026 | $2.75 | -9.2% |
| January 2026 | $3.03 | +0.7% |
| December 2025 | $3.01 | -20.2% |
About the HHS data
Daily bars. 8,185 sessions from Nov 4, 1993 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AHHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HHS share price history
