Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hardide (HDD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 8.00 8.00 8.00 8.00 131,127
29th Oct 2025 (Wed) 8.00 8.00 8.00 8.00 20
28th Oct 2025 (Tue) 8.00 8.00 8.00 8.00 40,920
27th Oct 2025 (Mon) 8.00 8.00 8.00 8.00 163,576
24th Oct 2025 (Fri) 8.00 8.00 8.00 8.00 268,872
23rd Oct 2025 (Thu) 7.75 8.00 7.75 8.00 240,986
22nd Oct 2025 (Wed) 7.75 8.75 7.75 7.75 1,337,913
21st Oct 2025 (Tue) 7.50 7.50 7.40 7.40 145,986
20th Oct 2025 (Mon) 7.50 7.50 7.50 7.50 68,917
17th Oct 2025 (Fri) 7.375 7.50 7.375 7.50 121,350
16th Oct 2025 (Thu) 7.50 7.50 7.375 7.375 70,000
15th Oct 2025 (Wed) 7.50 7.50 7.50 7.50 517
14th Oct 2025 (Tue) 7.50 7.50 7.50 7.50 0
13th Oct 2025 (Mon) 7.25 7.50 7.25 7.50 108,180
10th Oct 2025 (Fri) 7.25 7.25 7.25 7.25 75,000
9th Oct 2025 (Thu) 7.25 7.25 7.25 7.25 0
8th Oct 2025 (Wed) 7.25 7.25 7.25 7.25 34,586
7th Oct 2025 (Tue) 7.25 7.25 7.25 7.25 281,782
6th Oct 2025 (Mon) 6.50 7.25 6.50 7.25 595,768
3rd Oct 2025 (Fri) 6.75 6.75 6.375 6.50 505,567
2nd Oct 2025 (Thu) 7.125 7.125 6.75 6.75 140,859
1st Oct 2025 (Wed) 7.375 7.375 7.125 7.125 120,445
30th Sep 2025 (Tue) 7.375 7.375 7.375 7.375 0
29th Sep 2025 (Mon) 7.375 7.375 7.375 7.375 4,862
26th Sep 2025 (Fri) 7.375 7.375 7.375 7.375 23,710
25th Sep 2025 (Thu) 7.375 7.375 7.375 7.375 305,000
24th Sep 2025 (Wed) 7.625 7.625 7.375 7.375 28,508
23rd Sep 2025 (Tue) 7.625 7.625 7.625 7.625 118,465
22nd Sep 2025 (Mon) 7.75 7.75 7.625 7.625 166,975
19th Sep 2025 (Fri) 7.75 7.75 7.75 7.75 399
18th Sep 2025 (Thu) 7.75 7.75 7.75 7.75 2,333
17th Sep 2025 (Wed) 7.75 7.75 7.75 7.75 57,500
16th Sep 2025 (Tue) 7.75 7.75 7.75 7.75 4,228
15th Sep 2025 (Mon) 7.75 7.75 7.75 7.75 451
12th Sep 2025 (Fri) 7.75 7.75 7.75 7.75 29,950
11th Sep 2025 (Thu) 7.75 7.75 7.75 7.75 0
10th Sep 2025 (Wed) 7.75 7.75 7.75 7.75 13
9th Sep 2025 (Tue) 7.75 7.75 7.75 7.75 0
8th Sep 2025 (Mon) 7.75 7.75 7.75 7.75 40,503
5th Sep 2025 (Fri) 7.75 7.75 7.75 7.75 48,452
4th Sep 2025 (Thu) 7.75 8.00 8.00 8.00 62,335
3rd Sep 2025 (Wed) 7.75 7.75 7.75 7.75 52,753
2nd Sep 2025 (Tue) 7.50 7.75 7.50 7.75 176,500
1st Sep 2025 (Mon) 7.50 7.50 7.50 7.50 9,891
FTSE 100 Latest
Value9,760.06
Change3.92