HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.47	29.75	29.47	29.61	29.61	-0.94%	31,041
Jun 25, 2026	29.78	30.08	29.70	29.89	29.89	0.64%	56,589
Jun 24, 2026	29.85	32.30	29.85	30.00	29.70	-1.25%	128,407
Jun 23, 2026	30.46	30.59	30.36	30.38	30.08	-1.40%	46,059
Jun 22, 2026	30.96	30.96	30.65	30.81	30.50	-0.66%	17,937
Jun 18, 2026	31.29	31.29	30.64	31.02	30.70	0.05%	26,744
Jun 17, 2026	31.43	31.63	31.00	31.00	30.69	-1.15%	162,445
Jun 16, 2026	31.60	31.60	31.19	31.36	31.05	-1.10%	313,401
Jun 15, 2026	31.44	31.74	31.41	31.71	31.39	-0.63%	60,598
Jun 12, 2026	31.94	32.48	31.87	31.91	31.59	-1.27%	54,870
Jun 11, 2026	32.44	32.94	32.32	32.32	32.00	-0.95%	56,231
Jun 10, 2026	32.78	32.84	32.51	32.63	32.30	0.60%	12,737
Jun 9, 2026	32.38	32.62	32.03	32.44	32.11	-0.78%	20,839
Jun 8, 2026	32.85	32.97	32.65	32.69	32.36	0.37%	20,117
Jun 5, 2026	33.19	33.19	32.57	32.57	32.24	-2.34%	18,448
Jun 4, 2026	33.64	33.64	33.27	33.35	33.02	-1.11%	30,349
Jun 3, 2026	34.10	34.10	33.71	33.73	33.39	-0.24%	21,704
Jun 2, 2026	33.74	33.87	33.61	33.81	33.47	-0.16%	18,187
Jun 1, 2026	33.78	34.13	33.52	33.86	33.52	2.70%	142,844
May 29, 2026	33.09	33.17	32.77	32.97	32.64	-1.05%	34,709
May 28, 2026	33.49	33.51	33.11	33.32	32.99	0.12%	11,905
May 27, 2026	33.19	33.60	33.17	33.28	32.95	-1.88%	42,041
May 26, 2026	34.07	34.31	33.86	33.92	33.58	-2.28%	141,290
May 22, 2026	34.92	35.05	34.52	34.71	34.36	-0.97%	216,325
May 21, 2026	36.14	36.14	34.53	35.05	34.70	-1.68%	31,757
May 20, 2026	36.44	36.44	35.37	35.65	35.29	-3.22%	33,055
May 19, 2026	36.84	36.86	36.44	36.84	36.47	-0.01%	34,668
May 18, 2026	36.24	37.11	36.24	36.84	36.47	2.09%	70,046
May 15, 2026	37.24	37.24	35.76	36.09	35.72	0.24%	21,661
May 14, 2026	36.14	36.14	35.78	36.00	35.64	-1.10%	11,044
May 13, 2026	36.69	36.78	36.40	36.40	36.03	-0.57%	9,405
May 12, 2026	36.73	36.76	36.38	36.61	36.24	2.34%	43,336
May 11, 2026	35.45	35.83	35.41	35.77	35.41	2.65%	48,800
May 8, 2026	34.90	36.84	34.68	34.85	34.50	-0.33%	14,876
May 7, 2026	34.28	35.03	33.64	34.96	34.61	-0.85%	34,960
May 6, 2026	35.56	36.94	35.08	35.26	34.91	-3.79%	34,940
May 5, 2026	36.31	36.73	36.31	36.65	36.28	-1.12%	12,488
May 4, 2026	36.55	37.12	36.45	37.07	36.70	1.91%	78,380
May 1, 2026	36.62	36.68	36.25	36.37	36.01	-3.35%	127,709
Apr 30, 2026	36.46	37.63	36.44	37.63	37.25	2.11%	26,267
Apr 29, 2026	36.33	36.87	36.33	36.85	36.48	3.39%	34,679
Apr 28, 2026	35.26	35.67	35.10	35.64	35.29	2.06%	39,569
Apr 27, 2026	34.68	35.18	34.67	34.92	34.57	1.86%	15,753
Apr 24, 2026	34.03	34.43	33.93	34.29	33.95	0.31%	12,210
Apr 23, 2026	33.54	34.22	33.51	34.18	33.84	1.77%	85,288
Apr 22, 2026	33.50	33.66	33.39	33.59	33.25	0.40%	18,221
Apr 21, 2026	32.68	33.46	32.68	33.46	33.12	2.15%	67,559
Apr 20, 2026	32.44	32.98	32.24	32.75	32.42	1.83%	160,643
Apr 17, 2026	32.28	32.37	31.38	32.16	31.84	-4.58%	23,043
Apr 16, 2026	33.80	34.03	33.71	33.71	33.37	1.52%	9,076
Apr 15, 2026	33.30	33.61	33.20	33.20	32.87	-0.24%	17,669
Apr 14, 2026	33.78	33.78	33.11	33.28	32.95	-1.29%	14,852
Apr 13, 2026	34.05	34.44	33.69	33.72	33.38	2.17%	30,581
Apr 10, 2026	33.30	33.59	32.85	33.00	32.67	-1.67%	15,787
Apr 9, 2026	33.25	33.87	32.85	33.56	33.23	1.55%	18,998
Apr 8, 2026	31.20	33.31	30.93	33.05	32.72	-7.58%	356,647
Apr 7, 2026	36.45	36.60	35.65	35.76	35.40	-1.58%	48,365
Apr 6, 2026	34.97	36.66	34.97	36.33	35.97	0.96%	20,126
Apr 2, 2026	35.92	36.13	35.36	35.99	35.63	4.47%	36,477
Apr 1, 2026	34.80	34.80	34.11	34.45	34.11	-2.60%	57,380
Mar 31, 2026	35.72	35.88	34.97	35.37	35.02	-1.39%	98,737
Mar 30, 2026	35.78	36.16	35.54	35.87	35.51	1.93%	186,901
Mar 27, 2026	34.92	35.34	34.35	35.19	34.84	3.29%	137,886
Mar 26, 2026	33.95	34.22	33.84	34.07	33.73	2.28%	7,408
Mar 25, 2026	32.94	33.72	32.94	33.61	32.98	-0.91%	18,194
Mar 24, 2026	33.81	34.19	33.63	33.92	33.28	2.47%	29,634
Mar 23, 2026	33.69	33.95	32.23	33.10	32.48	-7.07%	111,746
Mar 20, 2026	35.27	35.82	35.21	35.62	34.95	1.48%	36,762
Mar 19, 2026	35.51	35.71	34.69	35.10	34.44	-1.88%	35,828
Mar 18, 2026	35.66	35.88	35.29	35.77	35.10	1.80%	20,797
Mar 17, 2026	34.75	35.88	34.70	35.14	34.48	2.66%	308,031
Mar 16, 2026	34.90	34.99	34.07	34.23	33.59	-3.31%	49,848
Mar 13, 2026	35.03	35.48	34.98	35.40	34.73	-0.92%	65,175
Mar 12, 2026	35.23	35.73	35.23	35.73	35.06	2.09%	62,528
Mar 11, 2026	35.27	35.27	34.80	35.00	34.34	1.38%	23,742
Mar 10, 2026	34.63	34.63	34.10	34.52	33.87	0.80%	16,702
Mar 9, 2026	34.99	35.88	34.13	34.25	33.60	-1.55%	65,979
Mar 6, 2026	34.82	34.95	34.60	34.79	34.13	2.25%	30,830
Mar 5, 2026	33.95	34.44	33.77	34.02	33.38	0.90%	227,475
Mar 4, 2026	33.68	33.76	33.36	33.72	33.08	1.81%	27,516
Mar 3, 2026	33.71	33.71	32.99	33.12	32.50	-0.81%	25,484
Mar 2, 2026	33.25	33.53	32.99	33.39	32.76	1.55%	28,145
Feb 27, 2026	32.82	32.92	32.69	32.88	32.26	1.14%	11,588
Feb 26, 2026	32.37	32.70	32.31	32.51	31.90	-0.52%	20,824
Feb 25, 2026	32.53	36.03	32.38	32.68	32.06	0.28%	12,609
Feb 24, 2026	32.55	32.59	32.34	32.59	31.98	0.37%	16,038
Feb 23, 2026	32.48	32.66	32.29	32.47	31.86	0.40%	13,769
Feb 20, 2026	32.47	32.48	32.15	32.34	31.73	-0.49%	20,529
Feb 19, 2026	32.19	32.50	32.19	32.50	31.89	1.25%	9,832
Feb 18, 2026	31.93	34.72	30.94	32.10	31.50	1.97%	15,260
Feb 17, 2026	31.24	31.52	31.24	31.48	30.89	0.64%	11,394
Feb 13, 2026	31.29	31.41	31.21	31.28	30.69	-0.32%	15,037
Feb 12, 2026	31.87	31.87	31.20	31.38	30.79	-1.41%	8,349
Feb 11, 2026	31.67	31.87	31.65	31.83	31.23	1.14%	10,239
Feb 10, 2026	31.46	31.58	31.45	31.47	30.88	-0.41%	8,162
Feb 9, 2026	31.33	31.60	31.33	31.60	31.00	1.02%	60,811
Feb 6, 2026	31.32	31.49	31.21	31.28	30.69	0.75%	125,099
Feb 5, 2026	31.02	31.14	30.88	31.05	30.46	-0.55%	9,636
Feb 4, 2026	31.17	31.48	31.07	31.22	30.63	0.49%	15,925
Feb 3, 2026	30.77	31.07	30.63	31.07	30.48	2.06%	36,203