HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	35.51	35.71	35.37	35.52	-	-0.70%	3,711
Mar 18, 2026	35.66	35.88	35.29	35.77	35.77	1.80%	20,412
Mar 17, 2026	34.75	35.88	34.70	35.14	35.14	2.66%	308,031
Mar 16, 2026	34.90	34.99	34.07	34.23	34.23	-3.31%	49,848
Mar 13, 2026	35.03	35.48	34.98	35.40	35.40	-0.92%	65,175
Mar 12, 2026	35.23	35.73	35.23	35.73	35.73	2.09%	62,378
Mar 11, 2026	35.27	35.27	34.80	35.00	35.00	1.38%	23,742
Mar 10, 2026	34.63	34.63	34.10	34.52	34.52	0.80%	16,702
Mar 9, 2026	34.99	35.88	34.13	34.25	34.25	-1.55%	65,975
Mar 6, 2026	34.82	34.95	34.60	34.79	34.79	2.25%	30,830
Mar 5, 2026	33.95	34.44	33.77	34.02	34.02	0.90%	227,475
Mar 4, 2026	33.68	33.76	33.36	33.72	33.72	1.81%	27,516
Mar 3, 2026	33.71	33.71	32.99	33.12	33.12	-0.81%	25,484
Mar 2, 2026	33.25	33.53	32.99	33.39	33.39	1.55%	28,145
Feb 27, 2026	32.82	32.92	32.69	32.88	32.88	1.14%	11,588
Feb 26, 2026	32.37	32.70	32.31	32.51	32.51	-0.52%	20,823
Feb 25, 2026	32.53	36.03	32.38	32.68	32.68	0.28%	12,609
Feb 24, 2026	32.55	32.59	32.34	32.59	32.59	0.37%	16,038
Feb 23, 2026	32.48	32.66	32.29	32.47	32.47	0.40%	13,769
Feb 20, 2026	32.47	32.48	32.15	32.34	32.34	-0.49%	20,529
Feb 19, 2026	32.19	32.50	32.19	32.50	32.50	1.25%	9,832
Feb 18, 2026	31.93	34.72	30.94	32.10	32.10	1.97%	15,260
Feb 17, 2026	31.24	31.52	31.24	31.48	31.48	0.64%	11,394
Feb 13, 2026	31.29	31.41	31.21	31.28	31.28	-0.32%	15,037
Feb 12, 2026	31.87	31.87	31.20	31.38	31.38	-1.41%	8,349
Feb 11, 2026	31.67	31.87	31.65	31.83	31.83	1.14%	10,239
Feb 10, 2026	31.46	31.58	31.45	31.47	31.47	-0.41%	8,162
Feb 9, 2026	31.33	31.60	31.33	31.60	31.60	1.02%	60,811
Feb 6, 2026	31.32	31.49	31.21	31.28	31.28	0.75%	125,099
Feb 5, 2026	31.02	31.14	30.88	31.05	31.05	-0.55%	9,636
Feb 4, 2026	31.17	31.48	31.07	31.22	31.22	0.49%	15,925
Feb 3, 2026	30.77	31.07	30.63	31.07	31.07	2.06%	36,203
Feb 2, 2026	30.24	30.55	30.24	30.44	30.44	-2.09%	32,004
Jan 30, 2026	31.45	31.89	30.41	31.09	31.09	-4.35%	38,264
Jan 29, 2026	33.11	33.41	31.87	32.50	32.50	0.94%	27,467
Jan 28, 2026	31.95	32.31	31.78	32.20	32.20	1.45%	40,758
Jan 27, 2026	31.48	31.74	31.22	31.74	31.74	0.81%	26,045
Jan 26, 2026	31.40	31.76	31.27	31.49	31.49	1.06%	41,429
Jan 23, 2026	30.80	31.19	30.80	31.16	31.16	1.71%	13,918
Jan 22, 2026	30.56	30.63	30.27	30.63	30.63	1.06%	10,514
Jan 21, 2026	30.61	30.61	30.27	30.31	30.31	-0.13%	10,488
Jan 20, 2026	30.31	30.44	30.25	30.35	30.35	1.13%	19,508
Jan 16, 2026	30.30	30.30	29.74	30.01	30.01	-1.32%	37,728
Jan 15, 2026	30.48	30.61	30.41	30.41	30.41	-1.53%	14,498
Jan 14, 2026	30.74	30.92	30.73	30.88	30.88	1.10%	7,823
Jan 13, 2026	30.59	30.63	30.49	30.55	30.55	-0.08%	8,765
Jan 12, 2026	30.47	30.68	30.47	30.57	30.57	0.46%	3,079
Jan 9, 2026	30.35	30.77	30.25	30.43	30.43	0.76%	8,994
Jan 8, 2026	30.15	30.23	30.08	30.20	30.20	0.37%	6,885
Jan 7, 2026	30.49	30.49	30.08	30.09	30.09	-1.41%	5,618