Harte Hanks, Inc. - Price History
Monthly price history for HHS (Harte Hanks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.06 | $7.06 |
| April 2024 | $7.09 | $7.09 |
| March 2024 | $7.48 | $7.48 |
| February 2024 | $7.69 | $7.69 |
| January 2024 | $7.74 | $7.74 |
| December 2023 | $6.79 | $6.79 |
| November 2023 | $6.81 | $6.81 |
| October 2023 | $6.53 | $6.53 |
| September 2023 | $6.51 | $6.51 |
| August 2023 | $6.46 | $6.46 |
| July 2023 | $5.75 | $5.75 |
| June 2023 | $5.48 | $5.48 |
| May 2023 | $5.61 | $5.61 |
| April 2023 | $8.44 | $8.44 |
| March 2023 | $9.41 | $9.41 |
| February 2023 | $10.62 | $10.62 |
| January 2023 | $12.47 | $12.47 |
| December 2022 | $11.69 | $11.69 |
| November 2022 | $10.04 | $10.04 |
| October 2022 | $11.47 | $11.47 |
| September 2022 | $11.15 | $11.15 |
| August 2022 | $15.30 | $15.30 |
| July 2022 | $13 | $13 |
| June 2022 | $12.74 | $12.74 |
| May 2022 | $9.06 | $9.06 |
| April 2022 | $7.36 | $7.36 |
| March 2022 | $7.57 | $7.57 |
| February 2022 | $6.54 | $6.54 |
| January 2022 | $6.66 | $6.66 |
| December 2021 | $7.60 | $7.60 |
| November 2021 | $8.11 | $8.11 |
| October 2021 | $7.25 | $7.25 |
| September 2021 | $7.80 | $7.80 |
| August 2021 | $6.60 | $6.60 |
| July 2021 | $6.30 | $6.30 |
| June 2021 | $5.80 | $5.80 |
| May 2021 | $6.60 | $6.60 |
| April 2021 | $5.21 | $5.21 |
| March 2021 | $4.35 | $4.35 |
| February 2021 | $3.90 | $3.90 |
| January 2021 | $2.86 | $2.86 |
| December 2020 | $2.75 | $2.75 |
| November 2020 | $2.40 | $2.40 |
| October 2020 | $2 | $2 |
| September 2020 | $2.06 | $2.06 |
| August 2020 | $1.65 | $1.65 |
| July 2020 | $2.17 | $2.17 |
| June 2020 | $3.04 | $3.04 |
| May 2020 | $2.28 | $2.28 |
| April 2020 | $2.06 | $2.06 |
| March 2020 | $1.57 | $1.57 |
| February 2020 | $2.98 | $2.98 |
| January 2020 | $3.57 | $3.57 |
| December 2019 | $3.58 | $3.58 |
| November 2019 | $2.94 | $2.94 |
| October 2019 | $2.67 | $2.67 |
| September 2019 | $3.05 | $3.05 |
| August 2019 | $3.66 | $3.66 |
| July 2019 | $2.90 | $2.90 |
| June 2019 | $2.20 | $2.20 |
| May 2019 | $2.92 | $2.92 |
| April 2019 | $3.38 | $3.38 |
| March 2019 | $3.57 | $3.57 |
| February 2019 | $3.92 | $3.92 |
| January 2019 | $3.15 | $3.15 |
| December 2018 | $2.42 | $2.42 |
| November 2018 | $3.25 | $3.25 |
| October 2018 | $5.48 | $5.48 |
| September 2018 | $7.13 | $7.13 |
| August 2018 | $8.59 | $8.59 |
| July 2018 | $10.12 | $10.12 |
| June 2018 | $11.10 | $11.10 |
| May 2018 | $10.89 | $10.89 |
| April 2018 | $9.13 | $9.13 |
| March 2018 | $9.16 | $9.16 |
| February 2018 | $8.71 | $8.71 |
| January 2018 | $8.42 | $0.84 |
| December 2017 | $9.49 | $0.95 |
| November 2017 | $9.81 | $0.98 |
| October 2017 | $10.40 | $1.04 |
| September 2017 | $10.70 | $1.07 |
| August 2017 | $8.98 | $0.90 |
| July 2017 | $9.65 | $0.96 |
| June 2017 | $10.30 | $1.03 |
| May 2017 | $12.80 | $1.28 |
| April 2017 | $13.60 | $1.36 |
| March 2017 | $14 | $1.40 |
| February 2017 | $15.50 | $1.55 |
| January 2017 | $15.60 | $1.56 |
| December 2016 | $15.10 | $1.51 |
| November 2016 | $15 | $1.50 |
| October 2016 | $14.10 | $1.41 |
| September 2016 | $16.20 | $1.62 |
| August 2016 | $16.20 | $1.62 |
| July 2016 | $16.60 | $1.66 |
| June 2016 | $15.90 | $1.59 |
| May 2016 | $9.89 | $0.99 |
| April 2016 | $18.20 | $1.82 |
| March 2016 | $25.30 | $2.53 |
| February 2016 | $30.90 | $3.09 |
| January 2016 | $33.29 | $3.42 |
| December 2015 | $31.53 | $3.24 |
| November 2015 | $36.60 | $3.76 |
| October 2015 | $40.45 | $4.25 |
| September 2015 | $33.60 | $3.53 |
| August 2015 | $36.65 | $3.85 |
| July 2015 | $43.73 | $4.69 |
| June 2015 | $55.57 | $5.96 |
| May 2015 | $58.37 | $6.26 |
| April 2015 | $62.42 | $6.79 |
| March 2015 | $71.71 | $7.80 |
| February 2015 | $71.25 | $7.75 |
| January 2015 | $66.12 | $7.27 |
| December 2014 | $70.40 | $7.74 |
| November 2014 | $55.66 | $6.12 |
| October 2014 | $58.40 | $6.51 |
| September 2014 | $57.14 | $6.37 |
| August 2014 | $62.88 | $7.01 |
| July 2014 | $58.11 | $6.56 |
| June 2014 | $63.70 | $7.19 |
| May 2014 | $62.99 | $7.11 |
| April 2014 | $70.46 | $8.04 |
| March 2014 | $77.48 | $8.84 |
| February 2014 | $70.02 | $7.99 |
| January 2014 | $59.40 | $6.85 |
| December 2013 | $67.81 | $7.82 |
| November 2013 | $69.02 | $7.96 |
| October 2013 | $68.38 | $7.97 |
| September 2013 | $75.76 | $8.83 |
| August 2013 | $71.21 | $8.30 |
| July 2013 | $81.25 | $9.56 |
| June 2013 | $73.09 | $8.60 |
| May 2013 | $75.98 | $8.94 |
| April 2013 | $66.77 | $7.93 |
| March 2013 | $65.59 | $7.79 |
| February 2013 | $61.21 | $7.27 |
| January 2013 | $68.96 | $8.19 |
| December 2012 | $49.68 | $5.90 |
| November 2012 | $43.85 | $5.29 |
| October 2012 | $45.44 | $5.57 |
| September 2012 | $56.54 | $6.93 |
| August 2012 | $56.78 | $6.96 |
| July 2012 | $50.76 | $6.30 |
| June 2012 | $73.65 | $9.14 |
| May 2012 | $68.01 | $8.44 |
| April 2012 | $67.01 | $8.40 |
| March 2012 | $72.19 | $9.05 |
| February 2012 | $69.72 | $8.74 |
| January 2012 | $76.25 | $9.65 |
| December 2011 | $71.83 | $9.09 |
| November 2011 | $71.91 | $9.10 |
| October 2011 | $68.73 | $8.78 |
| September 2011 | $66.38 | $8.48 |
| August 2011 | $61.57 | $7.95 |
| July 2011 | $63.28 | $8.17 |
| June 2011 | $62.89 | $8.12 |
| May 2011 | $63.51 | $8.20 |
| April 2011 | $71.27 | $9.29 |
| March 2011 | $91.30 | $11.90 |
| February 2011 | $97.36 | $12.69 |
| January 2011 | $95.07 | $12.47 |
| December 2010 | $97.35 | $12.77 |
| November 2010 | $94.27 | $12.44 |
| October 2010 | $91.54 | $12.08 |
| September 2010 | $88.43 | $11.67 |
| August 2010 | $76.96 | $10.23 |
| July 2010 | $84.86 | $11.28 |
| June 2010 | $78.62 | $10.45 |
| May 2010 | $102.77 | $13.66 |
| April 2010 | $107.71 | $14.40 |
| March 2010 | $96.19 | $12.86 |
| February 2010 | $88.94 | $11.89 |
| January 2010 | $78.50 | $10.56 |
| December 2009 | $80.13 | $10.78 |
| November 2009 | $70.89 | $9.61 |
| October 2009 | $86.60 | $11.74 |
| September 2009 | $102.02 | $13.83 |
| August 2009 | $95.61 | $13.04 |
| July 2009 | $79.33 | $10.82 |
| June 2009 | $67.82 | $9.25 |
| May 2009 | $61.81 | $8.43 |
| April 2009 | $60.03 | $8.26 |
| March 2009 | $38.88 | $5.35 |
| February 2009 | $40.77 | $5.61 |
| January 2009 | $45.19 | $6.30 |
| December 2008 | $44.76 | $6.24 |
| November 2008 | $42.26 | $5.97 |
| October 2008 | $49.62 | $7.01 |
| September 2008 | $73.40 | $10.37 |
| August 2008 | $86.88 | $12.35 |
| July 2008 | $87.31 | $12.41 |
| June 2008 | $80.55 | $11.45 |
| May 2008 | $95.33 | $13.55 |
| April 2008 | $95.56 | $13.66 |
| March 2008 | $95.63 | $13.67 |
| February 2008 | $118.30 | $16.91 |
| January 2008 | $111.94 | $16.07 |
| December 2007 | $120.51 | $17.30 |
| November 2007 | $117.03 | $16.80 |
| October 2007 | $122.31 | $17.63 |
| September 2007 | $136.53 | $19.68 |
| August 2007 | $167.26 | $24.18 |
| July 2007 | $162.90 | $23.55 |
| June 2007 | $177.64 | $25.68 |
| May 2007 | $181.65 | $26.26 |
| April 2007 | $180.06 | $26.10 |
| March 2007 | $190.34 | $27.59 |
| February 2007 | $189.44 | $27.46 |
| January 2007 | $186.56 | $27.11 |
| December 2006 | $190.69 | $27.71 |
| November 2006 | $177.82 | $25.90 |
| October 2006 | $173.36 | $25.25 |
| September 2006 | $180.91 | $26.35 |
| August 2006 | $181.53 | $26.50 |
| July 2006 | $167.07 | $24.39 |
| June 2006 | $175.64 | $25.64 |
| May 2006 | $187.28 | $27.34 |
| April 2006 | $186.59 | $27.30 |
| March 2006 | $186.93 | $27.35 |
| February 2006 | $191.44 | $28.01 |
| January 2006 | $193.56 | $28.38 |
| December 2005 | $179.99 | $26.39 |
| November 2005 | $178.76 | $26.26 |
| October 2005 | $174.27 | $25.60 |
| September 2005 | $179.92 | $26.43 |
| August 2005 | $174.34 | $25.66 |
| July 2005 | $184.80 | $27.20 |
| June 2005 | $201.99 | $29.73 |
| May 2005 | $199 | $29.29 |
| April 2005 | $193.31 | $28.50 |
| March 2005 | $186.93 | $27.56 |
| February 2005 | $181.78 | $26.80 |
| January 2005 | $179.06 | $26.45 |
| December 2004 | $175.88 | $25.98 |
| November 2004 | $174.53 | $25.82 |
| October 2004 | $173.99 | $25.74 |
| September 2004 | $169.05 | $25.01 |
| August 2004 | $167.43 | $24.81 |
| July 2004 | $163.04 | $24.16 |
| June 2004 | $164.73 | $24.41 |
| May 2004 | $155.96 | $23.11 |
| April 2004 | $161.41 | $23.96 |
| March 2004 | $157.77 | $23.42 |
| February 2004 | $149.22 | $22.15 |
| January 2004 | $145.92 | $21.70 |
| December 2003 | $146.26 | $21.75 |
| November 2003 | $144.58 | $21.53 |
| October 2003 | $133.43 | $19.87 |
| September 2003 | $123.83 | $18.44 |
| August 2003 | $127.39 | $19 |
| July 2003 | $128.80 | $19.21 |
| June 2003 | $127.39 | $19 |
| May 2003 | $122.63 | $18.29 |
| April 2003 | $120.49 | $18 |
| March 2003 | $127.85 | $19.10 |
| February 2003 | $122.56 | $18.31 |
| January 2003 | $122.83 | $18.38 |
| December 2002 | $124.77 | $18.67 |
| November 2002 | $127.98 | $19.15 |
| October 2002 | $127.35 | $19.08 |
| September 2002 | $124.21 | $18.61 |
| August 2002 | $137.16 | $20.55 |
| July 2002 | $129.12 | $19.37 |
| June 2002 | $136.99 | $20.55 |
| May 2002 | $145.75 | $21.89 |
| April 2002 | $142.58 | $32.12 |
| March 2002 | $140.45 | $31.64 |
| February 2002 | $134.28 | $30.25 |
| January 2002 | $127.47 | $28.75 |
| December 2001 | $124.90 | $28.17 |
| November 2001 | $110.84 | $25 |
| October 2001 | $103.18 | $23.30 |
| September 2001 | $95.83 | $21.64 |
| August 2001 | $105.58 | $23.84 |
| July 2001 | $104.25 | $23.57 |
| June 2001 | $109.51 | $24.76 |
| May 2001 | $112.96 | $25.54 |
| April 2001 | $101.65 | $23.01 |
| March 2001 | $99.93 | $22.62 |
| February 2001 | $103.99 | $23.54 |
| January 2001 | $97.11 | $22.01 |
| December 2000 | $104.51 | $23.69 |
| November 2000 | $100.10 | $22.69 |
| October 2000 | $97.51 | $22.12 |
| September 2000 | $120.10 | $27.25 |
| August 2000 | $110.73 | $25.12 |
| July 2000 | $111.45 | $25.31 |
| June 2000 | $110.07 | $25 |
| May 2000 | $108.70 | $24.69 |
| April 2000 | $108.86 | $24.75 |
| March 2000 | $99.79 | $22.69 |
| February 2000 | $95.94 | $21.81 |
| January 2000 | $104.62 | $23.81 |
| December 1999 | $95.56 | $21.75 |
| November 1999 | $90.89 | $20.69 |
| October 1999 | $86.96 | $19.81 |
| September 1999 | $110.55 | $25.19 |
| August 1999 | $98.48 | $22.44 |
| July 1999 | $116.48 | $26.56 |
| June 1999 | $118.95 | $27.12 |
| May 1999 | $99.77 | $22.75 |
| April 1999 | $110.63 | $25.25 |
| March 1999 | $120.22 | $27.44 |
| February 1999 | $113.37 | $25.88 |
| January 1999 | $110.82 | $25.31 |
| December 1998 | $124.78 | $28.50 |
| November 1998 | $103.43 | $23.62 |
| October 1998 | $106.38 | $24.31 |
| September 1998 | $97.90 | $22.38 |
| August 1998 | $95.99 | $21.94 |
| July 1998 | $105.49 | $24.12 |
| June 1998 | $112.87 | $25.81 |
| May 1998 | $98.93 | $22.62 |
| April 1998 | $99.14 | $22.69 |
| March 1998 | $102.69 | $23.50 |
| February 1998 | $94.91 | $43.44 |
| January 1998 | $86.79 | $39.75 |
| December 1997 | $80.79 | $37 |
| November 1997 | $75.33 | $34.50 |
| October 1997 | $75.83 | $34.75 |
| September 1997 | $71.87 | $32.94 |
| August 1997 | $66.42 | $30.44 |
| July 1997 | $69.51 | $31.88 |
| June 1997 | $64.33 | $29.50 |
| May 1997 | $65.15 | $29.88 |
| April 1997 | $59.38 | $27.25 |
| March 1997 | $63.47 | $29.12 |
| February 1997 | $56.39 | $25.88 |
| January 1997 | $59.07 | $27.12 |
| December 1996 | $60.43 | $27.75 |
| November 1996 | $56.07 | $25.75 |
| October 1996 | $56.30 | $25.88 |
| September 1996 | $60.65 | $27.88 |
| August 1996 | $55.48 | $25.50 |
| July 1996 | $55.72 | $25.62 |
| June 1996 | $60.34 | $27.75 |
| May 1996 | $57.35 | $26.38 |
| April 1996 | $51.34 | $23.62 |
| March 1996 | $46.18 | $21.25 |
| February 1996 | $46.45 | $21.38 |
| January 1996 | $48.58 | $22.38 |
| December 1995 | $42.88 | $19.75 |
| November 1995 | $48.13 | $33.25 |
| October 1995 | $43.76 | $30.25 |
| September 1995 | $43.21 | $29.88 |
| August 1995 | $39.78 | $27.50 |
| July 1995 | $37.39 | $25.88 |
| June 1995 | $36.49 | $25.25 |
| May 1995 | $35.41 | $24.50 |
| April 1995 | $33.56 | $23.25 |
| March 1995 | $29.05 | $20.12 |
| February 1995 | $27.97 | $19.38 |
| January 1995 | $27.94 | $19.38 |
| December 1994 | $28.12 | $19.50 |
| November 1994 | $26.67 | $18.50 |
| October 1994 | $27.58 | $19.12 |
| September 1994 | $27.94 | $19.38 |
| August 1994 | $28.12 | $19.50 |
| July 1994 | $28.30 | $19.62 |
| June 1994 | $28.66 | $19.88 |
| May 1994 | $27.40 | $19 |
| April 1994 | $27.94 | $19.38 |
| March 1994 | $27.94 | $19.38 |
| February 1994 | $29.56 | $20.50 |
| January 1994 | $29.56 | $20.50 |
| December 1993 | $28.12 | $19.50 |
| November 1993 | $23.79 | $16.50 |
HHS
Price: $7.06
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.07 USD
P/E Ratio: 1.80
Exchange: NGM
Sector: Industrials
Industry: Conglomerates
Volume: 63577
Ebitda: 3.5 millionMarket Capitalization: 51.7 million
Average Dividend Frequency: 4