HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.58	33.77	33.58	33.69	33.69	1.23%	3,255
Nov 2, 2026	33.91	34.12	33.23	33.28	33.28	-6.83%	25,324
Oct 30, 2026	35.91	36.11	35.64	35.72	35.72	0.56%	13,009
Oct 29, 2026	34.88	35.52	34.84	35.52	35.52	-0.38%	4,245
Oct 28, 2026	35.66	35.69	35.63	35.66	35.66	1.44%	1,927
Oct 27, 2026	35.67	35.67	35.15	35.15	35.15	-1.46%	2,022
Oct 26, 2026	35.97	36.14	35.60	35.67	35.67	-1.74%	4,228
Oct 23, 2026	35.96	36.41	35.96	36.30	36.30	2.02%	8,928
Oct 22, 2026	35.49	35.61	35.05	35.58	35.58	2.04%	5,857
Oct 21, 2026	34.70	35.02	34.48	34.87	34.87	-0.14%	5,162
Oct 20, 2026	35.25	35.25	34.28	34.92	34.92	-0.43%	6,954
Oct 19, 2026	34.92	35.42	34.86	35.07	35.07	-0.68%	96,443
Oct 16, 2026	34.37	35.36	34.31	35.31	35.31	2.35%	9,723
Oct 15, 2026	34.42	34.70	34.21	34.50	34.50	-1.17%	11,682
Oct 14, 2026	34.90	35.02	34.74	34.91	34.91	-0.35%	4,291
Oct 13, 2026	34.72	35.03	34.70	35.03	35.03	0.92%	5,721
Oct 12, 2026	34.88	34.88	34.71	34.71	34.71	1.76%	6,157
Oct 9, 2026	34.53	34.53	34.08	34.11	34.11	-0.86%	3,412
Oct 8, 2026	34.45	34.96	34.30	34.41	34.41	1.89%	8,162
Oct 7, 2026	34.02	34.21	33.56	33.77	33.77	-0.34%	4,929
Oct 6, 2026	33.22	33.91	33.22	33.88	33.88	0.47%	11,858
Oct 5, 2026	33.85	34.09	33.71	33.72	33.72	-1.26%	16,328
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