HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.59	34.15	33.24	34.15	34.15	-0.52%	14,814
Oct 1, 2026	33.80	34.33	33.80	34.33	34.33	1.93%	21,883
Sep 30, 2026	33.97	34.19	33.68	33.68	33.68	1.13%	12,580
Sep 29, 2026	33.21	33.47	33.10	33.31	33.31	-1.58%	88,781
Sep 28, 2026	34.03	34.12	33.42	33.84	33.84	-0.51%	13,158
Sep 25, 2026	34.13	34.40	33.64	34.01	34.01	-1.95%	69,472
Sep 24, 2026	34.92	35.35	34.68	34.99	34.69	0.07%	14,479
Sep 23, 2026	34.53	34.98	34.53	34.97	34.67	2.03%	10,182
Sep 22, 2026	34.11	34.60	34.11	34.27	33.98	-0.55%	21,999
Sep 21, 2026	34.45	34.62	34.12	34.46	34.16	-2.02%	10,120
Sep 18, 2026	35.60	35.66	35.10	35.17	34.87	-0.62%	42,344
Sep 17, 2026	35.50	35.72	35.34	35.39	35.09	-2.33%	12,144
Sep 16, 2026	36.56	36.56	35.78	36.24	35.93	-0.94%	10,311
Sep 15, 2026	36.22	36.77	36.22	36.58	36.27	2.48%	21,729
Sep 14, 2026	36.54	36.67	35.49	35.69	35.39	-0.45%	8,089
Sep 11, 2026	35.95	36.03	35.62	35.86	35.55	-2.28%	15,347
Sep 10, 2026	35.92	36.77	35.87	36.69	36.38	4.14%	25,362
Sep 9, 2026	34.89	35.37	34.81	35.23	34.93	3.07%	17,636
Sep 8, 2026	34.16	34.26	33.86	34.18	33.89	1.70%	51,017
Sep 4, 2026	33.39	33.61	33.03	33.61	33.32	-0.65%	61,764
Sep 3, 2026	33.82	34.11	33.69	33.83	33.54	-1.51%	27,364
Sep 2, 2026	34.41	34.62	34.06	34.35	34.06	-1.02%	29,228
Sep 1, 2026	33.86	34.72	33.83	34.71	34.41	3.63%	22,729
Aug 31, 2026	32.52	33.54	32.52	33.49	33.20	3.50%	25,897
Aug 28, 2026	32.27	32.49	32.25	32.36	32.08	0.08%	4,281
Aug 27, 2026	31.74	32.47	31.67	32.33	32.05	2.12%	331,723
Aug 26, 2026	31.50	32.06	31.45	31.66	31.39	0.41%	340,798
Aug 25, 2026	31.98	32.06	31.53	31.53	31.26	-3.28%	7,339
Aug 24, 2026	33.51	33.51	32.48	32.60	32.32	-2.54%	6,911
Aug 21, 2026	33.60	33.70	33.40	33.45	33.16	0.07%	12,561
Aug 20, 2026	33.50	33.57	33.19	33.43	33.14	1.77%	28,970
Aug 19, 2026	32.82	33.15	32.72	32.84	32.56	0.17%	4,779
Aug 18, 2026	32.70	32.90	32.64	32.79	32.51	0.20%	9,917
Aug 17, 2026	32.13	32.72	32.09	32.72	32.44	3.09%	10,468
Aug 14, 2026	31.29	31.85	31.28	31.74	31.47	1.14%	12,417
Aug 13, 2026	31.46	31.70	31.17	31.38	31.11	-1.11%	5,318
Aug 12, 2026	31.62	31.82	31.60	31.74	31.46	-0.14%	8,923
Aug 11, 2026	31.23	31.78	31.18	31.78	31.51	0.93%	24,690
Aug 10, 2026	30.30	31.57	30.30	31.49	31.22	4.93%	68,072
Aug 7, 2026	30.02	30.31	29.99	30.01	29.75	-0.60%	6,057
Aug 6, 2026	29.78	30.32	29.78	30.19	29.93	2.22%	10,571
Aug 5, 2026	29.75	29.75	29.44	29.54	29.28	0.32%	66,670
Aug 4, 2026	29.90	29.90	29.27	29.44	29.19	-2.91%	10,349
Aug 3, 2026	31.00	31.00	30.31	30.33	30.06	-4.26%	16,751
Jul 31, 2026	31.81	31.81	31.54	31.68	31.40	0.65%	4,362
Jul 30, 2026	31.54	31.61	31.43	31.47	31.20	-0.93%	7,667
Jul 29, 2026	31.90	31.90	31.45	31.77	31.50	3.08%	25,219
Jul 28, 2026	30.98	31.16	30.57	30.82	30.56	-1.06%	14,735
Jul 27, 2026	31.70	32.39	31.06	31.15	30.88	-4.30%	34,282
Jul 24, 2026	32.69	32.69	32.35	32.55	32.27	-1.96%	30,909