HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.19	33.19	32.57	32.57	32.57	-2.34%	18,448
Jun 4, 2026	33.64	33.64	33.27	33.35	33.35	-1.11%	30,349
Jun 3, 2026	34.10	34.10	33.71	33.73	33.73	-0.24%	21,698
Jun 2, 2026	33.74	33.87	33.61	33.81	33.81	-0.16%	18,187
Jun 1, 2026	33.78	34.13	33.52	33.86	33.86	2.70%	142,844
May 29, 2026	33.09	33.17	32.77	32.97	32.97	-1.05%	34,680
May 28, 2026	33.49	33.51	33.11	33.32	33.32	0.12%	11,905
May 27, 2026	33.19	33.60	33.17	33.28	33.28	-1.88%	42,041
May 26, 2026	34.07	34.31	33.86	33.92	33.92	-2.28%	141,290
May 22, 2026	34.92	35.05	34.52	34.71	34.71	-0.97%	216,325
May 21, 2026	36.14	36.14	34.53	35.05	35.05	-1.68%	31,754
May 20, 2026	36.44	36.44	35.37	35.65	35.65	-3.22%	33,054
May 19, 2026	36.84	36.86	36.44	36.84	36.84	-0.01%	34,554
May 18, 2026	36.24	37.11	36.24	36.84	36.84	2.09%	70,046
May 15, 2026	37.24	37.24	35.76	36.09	36.09	0.24%	21,661
May 14, 2026	36.14	36.14	35.78	36.00	36.00	-1.10%	11,044
May 13, 2026	36.69	36.78	36.40	36.40	36.40	-0.57%	9,405
May 12, 2026	36.73	36.76	36.38	36.61	36.61	2.34%	43,336
May 11, 2026	35.45	35.83	35.41	35.77	35.77	2.65%	48,800
May 8, 2026	34.90	36.84	34.68	34.85	34.85	-0.33%	14,876
May 7, 2026	34.28	35.03	33.64	34.96	34.96	-0.85%	34,960
May 6, 2026	35.56	36.94	35.08	35.26	35.26	-3.79%	34,940
May 5, 2026	36.31	36.73	36.31	36.65	36.65	-1.12%	12,488
May 4, 2026	36.55	37.12	36.45	37.07	37.07	1.91%	78,380
May 1, 2026	36.62	36.68	36.25	36.37	36.37	-3.35%	127,709
Apr 30, 2026	36.46	37.63	36.44	37.63	37.63	2.11%	26,267
Apr 29, 2026	36.33	36.87	36.33	36.85	36.85	3.39%	34,679
Apr 28, 2026	35.26	35.67	35.10	35.64	35.64	2.06%	39,569
Apr 27, 2026	34.68	35.18	34.67	34.92	34.92	1.86%	15,753
Apr 24, 2026	34.03	34.43	33.93	34.29	34.29	0.31%	12,210
Apr 23, 2026	33.54	34.22	33.51	34.18	34.18	1.77%	85,288
Apr 22, 2026	33.50	33.66	33.39	33.59	33.59	0.40%	18,221
Apr 21, 2026	32.68	33.46	32.68	33.46	33.46	2.15%	67,559
Apr 20, 2026	32.44	32.98	32.24	32.75	32.75	1.83%	160,643
Apr 17, 2026	32.28	32.37	31.38	32.16	32.16	-4.58%	23,043
Apr 16, 2026	33.80	34.03	33.71	33.71	33.71	1.52%	9,076
Apr 15, 2026	33.30	33.61	33.20	33.20	33.20	-0.24%	17,669
Apr 14, 2026	33.78	33.78	33.11	33.28	33.28	-1.29%	14,852
Apr 13, 2026	34.05	34.44	33.69	33.72	33.72	2.17%	30,581
Apr 10, 2026	33.30	33.59	32.85	33.00	33.00	-1.67%	15,787
Apr 9, 2026	33.25	33.87	32.85	33.56	33.56	1.55%	18,998
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%	48,365
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%	36,477
Apr 1, 2026	34.80	34.80	34.11	34.45	34.45	-2.60%	57,380
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%	186,901
Mar 27, 2026	34.92	35.34	34.35	35.19	35.19	3.29%	137,886
Mar 26, 2026	33.95	34.22	33.84	34.07	34.07	2.28%	7,408