HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.68	41.17	40.68	40.96	40.96	-0.90%	21,073
Mar 5, 2026	41.61	41.74	41.02	41.33	41.33	-2.02%	21,177
Mar 4, 2026	41.98	42.24	41.80	42.18	42.18	0.88%	9,228
Mar 3, 2026	41.53	41.95	41.02	41.81	41.81	-2.99%	38,273
Mar 2, 2026	42.86	43.19	42.86	43.10	43.10	-0.83%	30,118
Feb 27, 2026	43.46	43.63	43.42	43.46	43.46	-0.19%	21,964
Feb 26, 2026	43.82	43.82	43.23	43.54	43.54	-0.29%	22,831
Feb 25, 2026	43.54	43.67	43.48	43.67	43.67	0.76%	32,981
Feb 24, 2026	43.01	43.35	43.01	43.34	43.34	0.80%	36,349
Feb 23, 2026	43.18	43.22	42.89	43.00	43.00	-0.61%	47,256
Feb 20, 2026	42.71	43.29	42.71	43.26	43.26	1.07%	50,479
Feb 19, 2026	42.72	42.82	42.59	42.80	42.80	-0.23%	61,284
Feb 18, 2026	42.71	42.95	42.71	42.90	42.90	1.06%	13,787
Feb 17, 2026	42.36	42.57	42.19	42.45	42.45	-0.12%	26,645
Feb 13, 2026	42.23	42.58	42.23	42.50	42.50	0.27%	19,281
Feb 12, 2026	42.86	42.86	42.37	42.39	42.39	-1.05%	13,316
Feb 11, 2026	42.87	42.87	42.53	42.84	42.84	0.81%	13,040
Feb 10, 2026	42.52	42.67	42.46	42.49	42.49	0.26%	27,377
Feb 9, 2026	42.20	42.44	42.07	42.38	42.38	0.50%	20,003
Feb 6, 2026	41.86	42.17	41.83	42.17	42.17	2.13%	17,606
Feb 5, 2026	41.38	41.59	41.23	41.29	41.29	-0.86%	26,675
Feb 4, 2026	41.96	42.05	41.52	41.65	41.65	0.10%	22,215
Feb 3, 2026	41.66	41.71	41.29	41.61	41.61	-0.04%	16,134
Feb 2, 2026	41.59	41.64	41.40	41.62	41.62	0.81%	9,080
Jan 30, 2026	41.46	41.54	41.22	41.29	41.29	-0.76%	122,494
Jan 29, 2026	41.73	41.84	41.27	41.61	41.61	0.16%	23,487
Jan 28, 2026	41.55	41.57	41.42	41.54	41.54	0.02%	17,831
Jan 27, 2026	41.48	41.62	41.48	41.53	41.53	0.71%	18,215
Jan 26, 2026	41.28	41.32	41.19	41.24	41.24	-0.03%	24,380
Jan 23, 2026	41.28	41.30	41.13	41.25	41.25	-0.17%	17,035
Jan 22, 2026	41.42	41.42	41.25	41.32	41.32	0.19%	65,769
Jan 21, 2026	40.97	41.36	40.85	41.24	41.24	1.27%	21,265
Jan 20, 2026	41.01	41.01	40.70	40.72	40.72	-1.61%	39,725
Jan 16, 2026	41.47	41.51	41.28	41.39	41.39	-0.19%	14,863
Jan 15, 2026	41.42	41.51	41.41	41.47	41.47	0.59%	29,644
Jan 14, 2026	41.17	41.23	41.10	41.23	41.23	0.31%	23,016
Jan 13, 2026	41.19	41.19	41.00	41.10	41.10	-0.35%	43,357
Jan 12, 2026	41.10	41.24	41.09	41.24	41.24	0.60%	25,077
Jan 9, 2026	40.76	41.00	40.76	41.00	41.00	1.11%	43,117
Jan 8, 2026	40.45	40.60	40.44	40.55	40.55	0.08%	16,307
Jan 7, 2026	40.53	40.57	40.46	40.52	40.52	-0.53%	30,929
Jan 6, 2026	40.57	40.74	40.57	40.73	40.73	0.64%	195,979
Jan 5, 2026	40.34	40.48	40.23	40.47	40.47	1.05%	20,709
Jan 2, 2026	40.01	40.08	39.90	40.05	40.05	1.44%	20,809
Dec 31, 2025	39.61	39.61	39.45	39.48	39.48	-0.25%	11,678
Dec 30, 2025	39.67	39.69	39.58	39.58	39.58	0.33%	40,134
Dec 29, 2025	39.50	39.50	39.41	39.45	39.45	-0.31%	39,941
Dec 26, 2025	39.70	39.70	39.47	39.57	39.57	0.31%	38,361
Dec 24, 2025	39.35	39.53	39.35	39.45	39.45	-0.02%	6,380
Dec 23, 2025	39.40	39.47	39.37	39.46	39.46	-1.28%	35,829
Dec 22, 2025	39.90	39.97	39.78	39.97	39.34	0.26%	32,019
Dec 19, 2025	39.76	39.97	39.68	39.87	39.24	0.86%	30,215
Dec 18, 2025	39.53	39.68	39.49	39.53	38.90	0.88%	36,725
Dec 17, 2025	39.45	39.45	39.16	39.18	38.56	-0.55%	11,182
Dec 16, 2025	39.65	39.65	39.29	39.40	38.78	-0.64%	9,454
Dec 15, 2025	39.70	39.99	39.62	39.65	39.03	0.37%	17,077
Dec 12, 2025	39.83	39.83	39.45	39.51	38.88	-0.66%	12,412
Dec 11, 2025	39.65	39.79	39.60	39.77	39.14	0.13%	23,637
Dec 10, 2025	39.45	39.75	39.44	39.72	39.10	0.59%	22,919
Dec 9, 2025	39.37	39.57	39.37	39.49	38.87	0.07%	189,060
Dec 8, 2025	39.57	39.57	39.45	39.46	38.84	-0.29%	15,410
Dec 5, 2025	39.71	39.73	39.53	39.57	38.95	0.20%	50,823
Dec 4, 2025	39.63	39.63	39.37	39.49	38.87	0.36%	45,148
Dec 3, 2025	39.24	39.35	39.16	39.35	38.73	0.18%	58,434
Dec 2, 2025	39.33	39.33	39.21	39.28	38.66	0.15%	7,932
Dec 1, 2025	39.30	39.30	39.09	39.22	38.60	-0.30%	116,938
Nov 28, 2025	39.25	39.34	39.25	39.34	38.72	0.22%	1,670
Nov 26, 2025	39.17	39.31	39.14	39.25	38.63	0.69%	6,571
Nov 25, 2025	38.90	38.98	38.68	38.98	38.37	0.77%	31,864
Nov 24, 2025	38.48	38.70	38.48	38.68	38.07	0.47%	143,483
Nov 21, 2025	38.47	38.65	38.24	38.50	37.90	0.91%	36,710
Nov 20, 2025	38.93	38.93	38.15	38.15	37.55	-1.23%	15,524
Nov 19, 2025	38.53	38.71	38.48	38.63	38.02	0.31%	21,060
Nov 18, 2025	38.70	38.70	38.38	38.51	37.91	-0.83%	37,567
Nov 17, 2025	39.27	39.27	38.76	38.83	38.22	-0.97%	25,589
Nov 14, 2025	38.89	39.38	38.89	39.21	38.60	-0.25%	31,198
Nov 13, 2025	39.80	39.80	39.25	39.31	38.69	-1.30%	5,845
Nov 12, 2025	39.84	39.85	39.74	39.83	39.21	0.58%	14,669
Nov 11, 2025	39.44	39.69	39.44	39.60	38.98	0.33%	18,740
Nov 10, 2025	39.37	39.49	39.20	39.47	38.85	1.44%	25,386
Nov 7, 2025	38.60	38.92	38.53	38.91	38.30	0.01%	55,691
Nov 6, 2025	39.23	39.23	38.85	38.91	38.30	-0.72%	18,394
Nov 5, 2025	38.94	39.25	38.94	39.19	38.57	0.67%	31,811
Nov 4, 2025	39.04	39.11	38.83	38.93	38.32	-0.97%	26,439
Nov 3, 2025	39.31	39.36	39.21	39.31	38.69	0.28%	12,239
Oct 31, 2025	39.22	39.23	39.10	39.20	38.59	-0.09%	5,680
Oct 30, 2025	39.26	39.36	39.14	39.24	38.62	-0.14%	29,823
Oct 29, 2025	39.40	39.44	39.22	39.29	38.67	-0.10%	22,285
Oct 28, 2025	39.56	39.56	39.26	39.33	38.71	-0.13%	86,449
Oct 27, 2025	39.30	39.40	39.27	39.38	38.76	0.56%	34,206
Oct 24, 2025	39.00	39.16	39.00	39.16	38.55	0.46%	78,279
Oct 23, 2025	38.95	39.00	38.86	38.98	38.37	0.54%	8,426
Oct 22, 2025	38.83	38.85	38.52	38.77	38.16	-	51,243
Oct 21, 2025	38.90	38.90	38.73	38.77	38.16	-0.48%	91,206
Oct 20, 2025	38.83	38.99	38.75	38.96	38.35	1.02%	9,158
Oct 17, 2025	38.43	38.58	38.36	38.57	37.96	0.09%	11,122
Oct 16, 2025	38.78	38.78	38.44	38.53	37.93	0.26%	12,397
Oct 15, 2025	38.47	38.56	38.35	38.43	37.83	0.53%	19,224
Oct 14, 2025	37.93	38.38	37.90	38.23	37.63	-0.08%	9,422
Oct 13, 2025	38.07	38.30	38.07	38.26	37.66	1.62%	7,858