HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.25	29.33	29.17	29.20	-	1.09%	3,593
Jun 5, 2025	28.85	28.88	28.61	28.88	28.88	2.30%	7,753
Jun 4, 2025	28.15	28.35	28.11	28.23	28.23	1.07%	9,490
Jun 3, 2025	27.88	28.84	27.84	27.93	27.93	0.40%	36,586
Jun 2, 2025	27.98	28.08	27.78	27.82	27.82	0.69%	7,293
May 30, 2025	27.70	27.73	27.59	27.63	27.63	-0.54%	8,230
May 29, 2025	27.74	27.90	27.65	27.78	27.78	-0.43%	17,491
May 28, 2025	28.18	28.18	27.82	27.90	27.90	-0.68%	7,685
May 27, 2025	28.43	28.43	27.92	28.09	28.09	-1.15%	15,925
May 23, 2025	28.37	28.46	28.32	28.42	28.42	-0.81%	16,813
May 22, 2025	28.51	28.70	28.47	28.65	28.65	-0.42%	14,354
May 21, 2025	28.76	28.83	28.62	28.77	28.77	0.09%	29,791
May 20, 2025	28.79	28.79	28.54	28.75	28.75	-0.36%	8,145
May 19, 2025	28.63	28.85	28.38	28.85	28.85	0.84%	28,025
May 16, 2025	28.40	28.62	28.39	28.61	28.61	0.90%	13,895
May 15, 2025	28.40	28.48	28.05	28.35	28.35	-1.69%	8,345
May 14, 2025	29.02	29.05	28.61	28.84	28.84	-0.89%	39,022
May 13, 2025	28.85	29.19	28.85	29.10	29.10	1.61%	64,936
May 12, 2025	28.62	28.64	28.44	28.64	28.64	0.53%	15,314
May 9, 2025	28.49	28.62	28.49	28.49	28.49	1.06%	5,825
May 8, 2025	28.16	28.33	28.16	28.19	28.19	0.75%	27,514
May 7, 2025	28.24	28.31	27.97	27.98	27.98	-1.48%	7,392
May 6, 2025	28.20	28.41	28.17	28.40	28.40	1.72%	9,219
May 5, 2025	27.72	27.92	27.72	27.92	27.92	0.69%	110,286
May 2, 2025	27.81	27.81	27.62	27.73	27.73	0.07%	15,224
May 1, 2025	27.75	27.85	27.59	27.71	27.71	-1.07%	177,546
Apr 30, 2025	28.26	28.30	27.98	28.01	28.01	-1.81%	26,074
Apr 29, 2025	28.67	28.68	28.51	28.53	28.53	-1.40%	97,422
Apr 28, 2025	28.96	29.05	28.83	28.93	28.93	-0.57%	7,236
Apr 25, 2025	29.04	29.13	28.90	29.10	29.10	0.29%	13,467
Apr 24, 2025	28.97	29.05	28.82	29.01	29.01	1.15%	5,503
Apr 23, 2025	28.61	28.74	28.52	28.68	28.68	-0.07%	18,073
Apr 22, 2025	28.73	28.87	28.70	28.70	28.70	0.53%	15,369
Apr 21, 2025	30.73	30.73	28.44	28.55	28.55	0.32%	29,365
Apr 17, 2025	28.49	28.52	28.42	28.46	28.46	0.11%	156,534
Apr 16, 2025	28.36	28.45	28.23	28.43	28.43	0.78%	15,445
Apr 15, 2025	28.11	28.25	28.11	28.21	28.21	0.61%	6,839
Apr 14, 2025	28.23	28.23	28.04	28.04	28.04	-0.21%	32,780
Apr 11, 2025	28.06	28.14	27.95	28.10	28.10	0.72%	79,626
Apr 10, 2025	27.98	28.01	27.80	27.90	27.90	-0.36%	98,029
Apr 9, 2025	27.41	28.07	27.39	28.00	28.00	2.15%	67,897
Apr 8, 2025	27.95	27.97	27.31	27.41	27.41	-0.56%	31,900
Apr 7, 2025	27.88	28.40	27.52	27.57	27.57	-2.80%	82,152
Apr 4, 2025	28.94	29.60	27.93	28.36	28.36	-5.62%	171,632
Apr 3, 2025	30.20	31.13	29.84	30.05	30.05	-5.18%	51,445
Apr 2, 2025	31.58	31.77	31.35	31.69	31.69	1.08%	45,667
Apr 1, 2025	31.34	31.45	31.07	31.35	31.35	0.90%	32,335
Mar 31, 2025	30.83	31.07	30.67	31.07	31.07	0.84%	206,748
Mar 28, 2025	31.07	31.17	30.77	30.81	30.81	-0.45%	11,651
Mar 27, 2025	30.64	31.06	30.33	30.95	30.95	0.52%	6,201