Simplify Commodities Stra... (HARD)
AMEX: HARD
· Real-Time Price · USD
29.45
0.48 (1.65%)
At close: Aug 20, 2025, 3:59 PM
28.90
-1.87%
After-hours: Aug 20, 2025, 07:59 PM EDT
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | 1.66% | 2,616 |
| Aug 19, 2025 | 29.00 | 29.06 | 28.92 | 28.97 | 28.97 | -0.10% | 9,403 |
| Aug 18, 2025 | 28.71 | 29.10 | 28.71 | 29.00 | 29.00 | 0.73% | 4,900 |
| Aug 15, 2025 | 28.31 | 28.86 | 28.21 | 28.79 | 28.79 | 1.77% | 9,441 |
| Aug 14, 2025 | 28.44 | 28.56 | 28.04 | 28.29 | 28.29 | -1.98% | 13,236 |
| Aug 13, 2025 | 29.00 | 29.26 | 28.54 | 28.86 | 28.86 | 0.17% | 7,600 |
| Aug 12, 2025 | 28.39 | 28.82 | 28.37 | 28.81 | 28.81 | 1.30% | 7,834 |
| Aug 11, 2025 | 28.30 | 28.51 | 28.22 | 28.44 | 28.44 | 0.46% | 6,322 |
| Aug 8, 2025 | 29.28 | 29.30 | 28.24 | 28.31 | 28.31 | -2.95% | 5,639 |
| Aug 7, 2025 | 28.90 | 29.23 | 28.71 | 29.17 | 29.17 | 1.99% | 13,810 |
| Aug 6, 2025 | 28.49 | 28.76 | 28.35 | 28.60 | 28.60 | 0.74% | 13,500 |
| Aug 5, 2025 | 27.95 | 28.80 | 27.95 | 28.39 | 28.39 | 1.61% | 15,300 |
| Aug 4, 2025 | 27.93 | 28.28 | 27.75 | 27.94 | 27.94 | -0.14% | 20,700 |
| Aug 1, 2025 | 28.23 | 28.23 | 27.78 | 27.98 | 27.98 | -0.99% | 8,405 |
| Jul 31, 2025 | 29.06 | 29.07 | 28.26 | 28.26 | 28.26 | -3.25% | 15,500 |
| Jul 30, 2025 | 29.88 | 30.21 | 29.12 | 29.21 | 29.21 | -2.86% | 5,404 |
| Jul 29, 2025 | 29.66 | 30.12 | 29.50 | 30.07 | 30.07 | 1.25% | 41,100 |
| Jul 28, 2025 | 29.79 | 29.84 | 29.53 | 29.70 | 29.70 | 0.61% | 10,700 |
| Jul 25, 2025 | 29.65 | 29.65 | 29.21 | 29.52 | 29.52 | -0.94% | 85,900 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.57 | 29.80 | 29.80 | -0.96% | 13,300 |