HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.39	33.40	33.03	33.60	-	-0.68%	54,867
Sep 3, 2026	33.82	34.11	33.69	33.83	33.83	-1.51%	27,362
Sep 2, 2026	34.41	34.62	34.06	34.35	34.35	-1.02%	29,204
Sep 1, 2026	33.86	34.72	33.83	34.71	34.71	3.63%	22,728
Aug 31, 2026	32.52	33.54	32.52	33.49	33.49	3.50%	25,726
Aug 28, 2026	32.27	32.49	32.25	32.36	32.36	0.08%	4,280
Aug 27, 2026	31.74	32.47	31.67	32.33	32.33	2.12%	331,722
Aug 26, 2026	31.50	32.06	31.45	31.66	31.66	0.41%	340,797
Aug 25, 2026	31.98	32.06	31.53	31.53	31.53	-3.28%	7,241
Aug 24, 2026	33.51	33.51	32.48	32.60	32.60	-2.54%	6,910
Aug 21, 2026	33.60	33.70	33.40	33.45	33.45	0.07%	12,538
Aug 20, 2026	33.50	33.57	33.19	33.43	33.43	1.77%	28,970
Aug 19, 2026	32.82	33.15	32.72	32.84	32.84	0.17%	4,778
Aug 18, 2026	32.70	32.90	32.64	32.79	32.79	0.20%	9,916
Aug 17, 2026	32.13	32.72	32.09	32.72	32.72	3.09%	10,466
Aug 14, 2026	31.29	31.85	31.28	31.74	31.74	1.14%	12,416
Aug 13, 2026	31.46	31.70	31.17	31.38	31.38	-1.11%	5,316
Aug 12, 2026	31.62	31.82	31.60	31.74	31.73	-0.14%	8,923
Aug 11, 2026	31.23	31.78	31.18	31.78	31.78	0.93%	24,679
Aug 10, 2026	30.30	31.57	30.30	31.49	31.49	4.93%	68,071
Aug 7, 2026	30.02	30.31	29.99	30.01	30.01	-0.60%	6,053
Aug 6, 2026	29.78	30.32	29.78	30.19	30.19	2.22%	10,569
Aug 5, 2026	29.75	29.75	29.44	29.54	29.54	0.32%	66,669
Aug 4, 2026	29.90	29.90	29.27	29.44	29.44	-2.91%	10,347
Aug 3, 2026	31.00	31.00	30.31	30.33	30.33	-4.26%	16,751
Jul 31, 2026	31.81	31.81	31.54	31.68	31.68	0.65%	4,360
Jul 30, 2026	31.54	31.61	31.43	31.47	31.47	-0.93%	7,666
Jul 29, 2026	31.90	31.90	31.45	31.77	31.77	3.08%	25,217
Jul 28, 2026	30.98	31.16	30.57	30.82	30.82	-1.06%	14,734
Jul 27, 2026	31.70	32.39	31.06	31.15	31.15	-4.30%	34,281
Jul 24, 2026	32.69	32.69	32.35	32.55	32.55	-1.96%	30,908
Jul 23, 2026	32.50	33.52	32.50	33.20	33.20	2.49%	34,429
Jul 22, 2026	32.50	32.50	32.25	32.39	32.39	1.20%	49,314
Jul 21, 2026	32.33	32.33	31.91	32.01	32.01	1.23%	64,225
Jul 20, 2026	31.38	31.67	31.31	31.62	31.62	1.18%	20,986
Jul 17, 2026	30.96	31.27	30.34	31.25	31.25	2.09%	52,450
Jul 16, 2026	30.95	31.01	30.60	30.61	30.61	-1.95%	40,073
Jul 15, 2026	31.12	31.22	30.87	31.22	31.22	0.29%	10,155
Jul 14, 2026	30.95	31.39	30.93	31.13	31.13	1.24%	16,061
Jul 13, 2026	30.18	30.76	30.18	30.75	30.75	2.65%	19,967
Jul 10, 2026	28.73	30.05	28.73	29.96	29.96	-0.75%	14,331
Jul 9, 2026	30.70	30.70	30.06	30.18	30.18	-0.36%	53,294
Jul 8, 2026	30.23	30.29	30.08	30.29	30.29	0.63%	12,410
Jul 7, 2026	29.80	30.12	29.80	30.10	30.10	-0.50%	104,848
Jul 6, 2026	29.59	30.34	29.59	30.25	30.25	2.54%	18,684
Jul 2, 2026	29.95	29.95	29.44	29.50	29.50	-0.51%	132,723
Jul 1, 2026	29.51	29.84	29.46	29.65	29.65	-0.03%	62,121
Jun 30, 2026	29.77	29.81	29.64	29.66	29.66	0.44%	12,013
Jun 29, 2026	29.61	29.66	29.45	29.53	29.53	-0.27%	29,715
Jun 26, 2026	29.47	29.75	29.47	29.61	29.61	-0.94%	31,041