Hardide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.44	41.00	34.17	35.69	-	-10.77%	1,252,073
May 7, 2026	40.00	43.00	39.00	40.00	40.00	-	712,242
May 6, 2026	39.92	41.99	38.02	40.00	40.00	1.27%	313,144
May 5, 2026	37.50	41.00	36.00	39.50	39.50	5.33%	1,479,044
May 1, 2026	35.50	39.00	35.70	37.50	37.50	5.63%	873,142
Apr 30, 2026	35.17	36.87	35.00	35.50	35.50	-2.74%	149,241
Apr 29, 2026	37.44	37.87	34.35	36.50	36.50	-1.88%	374,957
Apr 28, 2026	36.50	39.00	36.00	37.20	37.20	6.29%	1,240,430
Apr 27, 2026	34.50	35.85	33.08	35.00	35.00	1.45%	258,054
Apr 24, 2026	31.50	35.09	31.38	34.50	34.50	9.52%	178,123
Apr 23, 2026	33.00	33.40	30.55	31.50	31.50	-4.55%	140,577
Apr 22, 2026	34.98	34.98	32.00	33.00	33.00	-5.71%	83,677
Apr 21, 2026	35.00	35.98	34.00	35.00	35.00	-	271,090
Apr 20, 2026	35.00	35.80	34.22	35.00	35.00	-	67,615
Apr 17, 2026	34.00	35.60	33.00	35.00	35.00	2.94%	171,172
Apr 16, 2026	34.05	35.97	33.00	34.00	34.00	-2.86%	83,067
Apr 15, 2026	34.50	35.97	33.00	35.00	35.00	1.45%	87,935
Apr 14, 2026	34.00	35.96	32.10	34.50	34.50	1.47%	100,523
Apr 13, 2026	33.66	35.96	32.10	34.00	34.00	-	74,246
Apr 10, 2026	34.00	35.25	32.10	34.00	34.00	-	65,462
Apr 9, 2026	34.00	35.96	33.88	34.00	34.00	-	34,106
Apr 8, 2026	32.00	35.70	30.65	34.00	34.00	7.94%	412,447
Apr 7, 2026	31.50	32.40	30.02	31.50	31.50	-	26,172
Apr 2, 2026	32.00	32.40	30.15	31.50	31.50	-1.56%	152,619
Apr 1, 2026	32.00	33.00	31.00	32.00	32.00	-	153,132
Mar 31, 2026	30.50	33.00	30.50	32.00	32.00	8.47%	156,792
Mar 30, 2026	32.03	33.00	28.65	29.50	29.50	-11.94%	457,758
Mar 27, 2026	33.29	33.80	32.03	33.50	33.50	-	511,180
Mar 26, 2026	33.08	34.40	32.00	33.50	33.50	1.52%	308,709
Mar 25, 2026	33.70	33.00	33.00	33.00	33.00	-1.49%	359,716
Mar 24, 2026	33.50	34.89	32.26	33.50	33.50	4.69%	277,373
Mar 23, 2026	32.00	32.92	30.00	32.00	32.00	-1.54%	313,567
Mar 20, 2026	30.50	35.00	30.85	32.50	32.50	6.56%	485,076
Mar 19, 2026	32.00	32.80	30.10	30.50	30.50	-4.69%	156,624
Mar 18, 2026	32.00	35.90	31.25	32.00	32.00	-	638,753
Mar 17, 2026	33.50	34.87	31.55	32.00	32.00	-3.03%	124,292
Mar 16, 2026	33.50	35.00	32.00	33.00	33.00	-1.49%	56,856
Mar 13, 2026	34.00	35.00	32.55	33.50	33.50	-1.47%	145,959
Mar 12, 2026	37.00	36.80	32.10	34.00	34.00	-8.11%	404,582
Mar 11, 2026	37.00	38.00	36.50	37.00	37.00	-	216,487
Mar 10, 2026	34.00	37.00	34.75	37.00	37.00	8.82%	345,707
Mar 9, 2026	34.00	35.00	29.50	34.00	34.00	-	886,330
Mar 6, 2026	35.50	35.94	33.13	34.00	34.00	-4.23%	306,697
Mar 5, 2026	35.50	35.99	35.35	35.50	35.50	-	72,857
Mar 4, 2026	35.50	36.00	34.35	35.50	35.50	-	271,230
Mar 3, 2026	38.50	38.86	33.50	35.50	35.50	-10.80%	851,263
Mar 2, 2026	37.50	39.99	36.55	39.80	39.80	4.74%	391,921
Feb 27, 2026	33.00	40.80	33.25	38.00	38.00	15.15%	2,034,590
Feb 26, 2026	27.00	34.80	27.60	33.00	33.00	37.50%	2,234,927
Feb 25, 2026	24.00	24.90	23.00	24.00	24.00	-	162,617