HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.10	43.11	42.96	43.04	43.04	-0.45%	27,267
Apr 27, 2026	43.29	43.34	43.18	43.23	43.23	-0.30%	13,471
Apr 24, 2026	43.26	43.38	43.20	43.36	43.36	0.92%	6,264
Apr 23, 2026	43.27	43.31	42.74	42.97	42.97	-1.04%	7,528
Apr 22, 2026	43.44	43.44	43.28	43.42	43.42	0.90%	7,272
Apr 21, 2026	43.61	43.61	43.01	43.03	43.03	-1.42%	21,912
Apr 20, 2026	43.68	43.68	43.54	43.65	43.65	-0.70%	22,134
Apr 17, 2026	43.77	44.05	43.77	43.96	43.96	1.31%	9,381
Apr 16, 2026	43.38	43.47	43.29	43.39	43.39	0.18%	10,186
Apr 15, 2026	43.39	43.39	43.22	43.31	43.31	-0.14%	13,683
Apr 14, 2026	43.09	43.42	43.09	43.37	43.37	0.81%	22,945
Apr 13, 2026	42.54	43.03	42.40	43.02	43.02	0.53%	9,285
Apr 10, 2026	42.89	42.91	42.71	42.79	42.79	0.24%	19,212
Apr 9, 2026	42.40	42.78	42.35	42.69	42.69	-0.30%	26,229
Apr 8, 2026	42.90	42.90	42.56	42.82	42.82	3.71%	37,315
Apr 7, 2026	41.21	41.36	40.88	41.29	41.29	-0.34%	48,637
Apr 6, 2026	41.32	41.48	41.29	41.43	41.43	0.59%	18,362
Apr 2, 2026	40.62	41.23	40.62	41.19	41.19	-0.54%	15,200
Apr 1, 2026	41.37	41.60	41.27	41.42	41.42	1.28%	32,816
Mar 31, 2026	40.27	40.92	40.20	40.89	40.89	2.38%	71,779
Mar 30, 2026	40.17	40.26	39.83	39.94	39.94	0.23%	8,549
Mar 27, 2026	40.05	40.12	39.73	39.85	39.85	-0.57%	47,181
Mar 26, 2026	40.35	40.58	40.08	40.08	40.08	-1.93%	18,281
Mar 25, 2026	40.81	40.96	40.75	40.87	40.87	1.82%	18,521
Mar 24, 2026	39.86	40.30	39.83	40.14	40.14	-0.66%	19,250
Mar 23, 2026	40.16	40.70	40.14	40.40	40.40	2.11%	17,796
Mar 20, 2026	40.39	40.41	39.44	39.57	39.57	-2.64%	33,654
Mar 19, 2026	40.31	40.71	40.24	40.65	40.65	-0.74%	24,846
Mar 18, 2026	41.43	41.43	40.95	40.95	40.95	-1.26%	12,498
Mar 17, 2026	41.72	41.72	41.47	41.47	41.47	-	23,254
Mar 16, 2026	41.34	41.50	41.28	41.47	41.47	1.49%	10,276
Mar 13, 2026	41.26	41.37	40.85	40.86	40.86	-0.28%	26,416
Mar 12, 2026	41.09	41.19	40.84	40.98	40.98	-1.25%	11,854
Mar 11, 2026	41.38	41.50	41.30	41.49	41.49	0.01%	18,351
Mar 10, 2026	41.55	41.90	41.28	41.49	41.49	0.33%	23,429
Mar 9, 2026	40.53	41.36	40.31	41.35	41.35	0.96%	19,222
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