HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.20	33.31	30.93	33.05	33.05	-7.58%	356,647
Apr 7, 2026	36.45	36.60	35.65	35.76	35.76	-1.58%	47,262
Apr 6, 2026	34.97	36.66	34.97	36.33	36.33	0.96%	20,126
Apr 2, 2026	35.92	36.13	35.36	35.99	35.99	4.47%	36,451
Apr 1, 2026	34.80	34.80	34.11	34.45	34.45	-2.60%	57,378
Mar 31, 2026	35.72	35.88	34.97	35.37	35.37	-1.39%	98,737
Mar 30, 2026	35.78	36.16	35.54	35.87	35.87	1.93%	186,900
Mar 27, 2026	34.92	35.34	34.35	35.19	35.19	3.29%	137,885
Mar 26, 2026	33.95	34.22	33.84	34.07	34.07	1.37%	7,408
Mar 25, 2026	32.94	33.72	32.94	33.61	33.31	-0.91%	18,194
Mar 24, 2026	33.81	34.19	33.63	33.92	33.61	2.47%	29,634
Mar 23, 2026	33.69	33.95	32.23	33.10	32.80	-7.07%	111,746
Mar 20, 2026	35.27	35.82	35.21	35.62	35.30	1.48%	36,762
Mar 19, 2026	35.51	35.71	34.69	35.10	34.79	-1.88%	35,828
Mar 18, 2026	35.66	35.88	35.29	35.77	35.45	1.80%	20,797
Mar 17, 2026	34.75	35.88	34.70	35.14	34.83	2.66%	308,031
Mar 16, 2026	34.90	34.99	34.07	34.23	33.92	-3.31%	49,848
Mar 13, 2026	35.03	35.48	34.98	35.40	35.08	-0.92%	65,175
Mar 12, 2026	35.23	35.73	35.23	35.73	35.41	2.09%	62,528
Mar 11, 2026	35.27	35.27	34.80	35.00	34.69	1.38%	23,742
Mar 10, 2026	34.63	34.63	34.10	34.52	34.21	0.80%	16,702
Mar 9, 2026	34.99	35.88	34.13	34.25	33.94	-1.55%	65,979
Mar 6, 2026	34.82	34.95	34.60	34.79	34.48	2.25%	30,830
Mar 5, 2026	33.95	34.44	33.77	34.02	33.72	0.90%	227,475
Mar 4, 2026	33.68	33.76	33.36	33.72	33.42	1.81%	27,516
Mar 3, 2026	33.71	33.71	32.99	33.12	32.82	-0.81%	25,484
Mar 2, 2026	33.25	33.53	32.99	33.39	33.09	1.55%	28,145
Feb 27, 2026	32.82	32.92	32.69	32.88	32.59	1.14%	11,588
Feb 26, 2026	32.37	32.70	32.31	32.51	32.22	-0.52%	20,824
Feb 25, 2026	32.53	36.03	32.38	32.68	32.39	0.28%	12,609
Feb 24, 2026	32.55	32.59	32.34	32.59	32.30	0.37%	16,038
Feb 23, 2026	32.48	32.66	32.29	32.47	32.18	0.40%	13,769
Feb 20, 2026	32.47	32.48	32.15	32.34	32.05	-0.49%	20,529
Feb 19, 2026	32.19	32.50	32.19	32.50	32.21	1.25%	9,832
Feb 18, 2026	31.93	34.72	30.94	32.10	31.81	1.97%	15,260
Feb 17, 2026	31.24	31.52	31.24	31.48	31.20	0.64%	11,394
Feb 13, 2026	31.29	31.41	31.21	31.28	31.00	-0.32%	15,037
Feb 12, 2026	31.87	31.87	31.20	31.38	31.10	-1.41%	8,349
Feb 11, 2026	31.67	31.87	31.65	31.83	31.55	1.14%	10,239
Feb 10, 2026	31.46	31.58	31.45	31.47	31.19	-0.41%	8,162
Feb 9, 2026	31.33	31.60	31.33	31.60	31.32	1.02%	60,811
Feb 6, 2026	31.32	31.49	31.21	31.28	31.00	0.75%	125,099
Feb 5, 2026	31.02	31.14	30.88	31.05	30.77	-0.55%	9,636
Feb 4, 2026	31.17	31.48	31.07	31.22	30.94	0.49%	15,925
Feb 3, 2026	30.77	31.07	30.63	31.07	30.79	2.06%	36,203
Feb 2, 2026	30.24	30.55	30.24	30.44	30.17	-2.09%	32,004
Jan 30, 2026	31.45	31.89	30.41	31.09	30.81	-4.35%	38,264
Jan 29, 2026	33.11	33.41	31.87	32.50	32.21	0.94%	29,467
Jan 28, 2026	31.95	32.31	31.78	32.20	31.91	1.45%	40,758
Jan 27, 2026	31.48	31.74	31.22	31.74	31.46	0.81%	26,055