HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.00	28.19	27.84	28.18	28.18	0.10%	8,824
Jun 26, 2025	28.00	28.27	27.91	28.15	28.15	1.21%	33,489
Jun 25, 2025	27.87	27.97	27.71	27.81	27.81	-1.54%	8,030
Jun 24, 2025	28.59	28.59	28.16	28.25	28.00	-1.85%	16,879
Jun 23, 2025	29.30	29.43	28.78	28.78	28.52	-1.30%	28,060
Jun 20, 2025	29.37	29.55	29.16	29.16	28.90	-1.52%	17,736
Jun 18, 2025	29.75	29.79	29.55	29.61	29.35	-0.28%	98,326
Jun 17, 2025	30.25	30.25	29.66	29.69	29.43	-1.58%	16,081
Jun 16, 2025	30.09	30.21	29.85	30.17	29.90	2.26%	6,113
Jun 13, 2025	29.68	29.75	29.47	29.50	29.24	-1.33%	13,962
Jun 12, 2025	29.79	29.90	29.75	29.90	29.63	0.50%	9,058
Jun 11, 2025	29.59	29.84	29.59	29.75	29.49	0.34%	11,099
Jun 10, 2025	29.71	29.73	29.35	29.65	29.39	-0.47%	12,948
Jun 9, 2025	29.58	29.81	29.54	29.79	29.53	1.57%	30,010
Jun 6, 2025	29.25	29.63	29.14	29.33	29.07	1.56%	36,920
Jun 5, 2025	28.85	28.88	28.61	28.88	28.62	2.30%	7,753
Jun 4, 2025	28.15	28.35	28.11	28.23	27.98	1.07%	9,490
Jun 3, 2025	27.88	28.84	27.84	27.93	27.68	0.40%	36,586
Jun 2, 2025	27.98	28.08	27.78	27.82	27.57	0.69%	7,293
May 30, 2025	27.70	27.73	27.59	27.63	27.38	-0.54%	8,230
May 29, 2025	27.74	27.90	27.65	27.78	27.53	-0.43%	17,491
May 28, 2025	28.18	28.18	27.82	27.90	27.65	-0.68%	7,685
May 27, 2025	28.43	28.43	27.92	28.09	27.84	-1.15%	15,925
May 23, 2025	28.37	28.46	28.32	28.42	28.17	-0.81%	16,813
May 22, 2025	28.51	28.70	28.47	28.65	28.40	-0.42%	14,354
May 21, 2025	28.76	28.83	28.62	28.77	28.51	0.09%	29,791
May 20, 2025	28.79	28.79	28.54	28.75	28.49	-0.36%	8,145
May 19, 2025	28.63	28.85	28.38	28.85	28.59	0.84%	28,025
May 16, 2025	28.40	28.62	28.39	28.61	28.36	0.90%	13,895
May 15, 2025	28.40	28.48	28.05	28.35	28.10	-1.69%	8,345
May 14, 2025	29.02	29.05	28.61	28.84	28.58	-0.89%	39,022
May 13, 2025	28.85	29.19	28.85	29.10	28.84	1.61%	64,936
May 12, 2025	28.62	28.64	28.44	28.64	28.39	0.53%	15,314
May 9, 2025	28.49	28.62	28.49	28.49	28.24	1.06%	5,825
May 8, 2025	28.16	28.33	28.16	28.19	27.94	0.75%	27,514
May 7, 2025	28.24	28.31	27.97	27.98	27.73	-1.48%	7,392
May 6, 2025	28.20	28.41	28.17	28.40	28.15	1.72%	9,219
May 5, 2025	27.72	27.92	27.72	27.92	27.67	0.69%	110,286
May 2, 2025	27.81	27.81	27.62	27.73	27.48	0.07%	15,224
May 1, 2025	27.75	27.85	27.59	27.71	27.46	-1.07%	177,546
Apr 30, 2025	28.26	28.30	27.98	28.01	27.76	-1.81%	26,074
Apr 29, 2025	28.67	28.68	28.51	28.53	28.27	-1.40%	97,422
Apr 28, 2025	28.96	29.05	28.83	28.93	28.67	-0.57%	7,236
Apr 25, 2025	29.04	29.13	28.90	29.10	28.84	0.29%	13,467
Apr 24, 2025	28.97	29.05	28.82	29.01	28.75	1.15%	5,503
Apr 23, 2025	28.61	28.74	28.52	28.68	28.43	-0.07%	18,073
Apr 22, 2025	28.73	28.87	28.70	28.70	28.44	0.53%	15,369
Apr 21, 2025	30.73	30.73	28.44	28.55	28.30	0.32%	29,365
Apr 17, 2025	28.49	28.52	28.42	28.46	28.21	0.11%	156,534
Apr 16, 2025	28.36	28.45	28.23	28.43	28.18	0.78%	15,445