HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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