HAWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.36	30.40	30.26	30.30	30.30	-0.08%	34,467
Oct 19, 2026	30.42	30.42	30.30	30.33	30.33	0.57%	4,052
Oct 16, 2026	30.44	30.46	30.15	30.15	30.15	-1.08%	26,688
Oct 15, 2026	30.46	30.48	30.41	30.48	30.48	0.10%	6,378
Oct 14, 2026	30.45	30.45	30.45	30.45	30.45	-1.04%	7
Oct 13, 2026	30.80	30.80	30.72	30.78	30.77	0.09%	9,161
Oct 12, 2026	30.75	30.80	30.72	30.75	30.75	-0.15%	4,144
Oct 9, 2026	30.72	30.82	30.72	30.80	30.80	0.43%	19,230
Oct 8, 2026	30.76	30.82	30.66	30.66	30.66	-0.56%	3,927
Oct 7, 2026	30.70	30.84	30.70	30.84	30.84	-	3,460
Oct 6, 2026	30.84	30.91	30.84	30.84	30.84	0.42%	6,770
Oct 5, 2026	30.36	30.72	30.36	30.71	30.71	0.48%	15,889
Oct 2, 2026	30.61	30.61	30.51	30.56	30.56	0.57%	8,986
Oct 1, 2026	30.84	30.84	30.31	30.39	30.39	-0.01%	5,897
Sep 30, 2026	30.66	30.66	30.39	30.39	30.39	0.16%	24,467
Sep 29, 2026	30.38	30.40	30.31	30.34	30.34	-0.15%	8,655
Sep 28, 2026	30.39	30.49	30.32	30.39	30.39	-0.52%	12,071
Sep 25, 2026	30.40	30.55	30.40	30.55	30.55	0.37%	924
Sep 24, 2026	30.32	30.46	30.32	30.43	30.43	0.02%	1,063
Sep 23, 2026	30.58	30.58	30.35	30.43	30.43	-0.50%	18,642
Sep 22, 2026	30.66	30.66	30.43	30.58	30.58	0.03%	41,884
Sep 21, 2026	30.35	30.57	30.35	30.57	30.57	1.23%	5,376
Sep 18, 2026	30.09	30.20	30.09	30.20	30.20	0.17%	8,760
Sep 17, 2026	30.05	30.15	29.98	30.15	30.15	1.03%	15,273
Sep 16, 2026	29.94	29.94	29.84	29.84	29.84	-0.15%	168
Sep 15, 2026	29.98	29.98	29.89	29.89	29.89	-0.36%	10,771
Sep 14, 2026	29.96	30.22	29.95	30.00	30.00	-0.41%	37,912
Sep 11, 2026	30.17	30.17	30.11	30.12	30.12	0.66%	3,326
Sep 10, 2026	29.95	29.96	29.89	29.92	29.92	-0.33%	7,284
Sep 9, 2026	30.05	30.05	29.95	30.02	30.02	-0.28%	22,151
Sep 8, 2026	29.96	30.16	29.96	30.11	30.11	-0.29%	12,971
Sep 4, 2026	30.13	30.23	30.13	30.19	30.19	-0.25%	2,191
Sep 3, 2026	30.17	30.29	30.16	30.27	30.27	0.80%	6,336
Sep 2, 2026	30.03	30.07	30.01	30.03	30.03	0.37%	11,511
Sep 1, 2026	29.99	29.99	29.92	29.92	29.92	-0.55%	311
Aug 31, 2026	30.02	30.08	30.00	30.08	30.08	-0.14%	22,629
Aug 28, 2026	30.27	30.31	30.13	30.13	30.13	-0.10%	10,873
Aug 27, 2026	29.97	30.16	29.97	30.16	30.16	0.79%	761
Aug 26, 2026	29.87	29.94	29.86	29.92	29.92	0.10%	6,476
Aug 25, 2026	29.85	29.89	29.84	29.89	29.89	0.25%	11,370
Aug 24, 2026	29.82	29.88	29.80	29.82	29.82	-0.30%	25,751
Aug 21, 2026	29.89	29.91	29.89	29.91	29.91	0.25%	908
Aug 20, 2026	29.95	29.98	29.83	29.83	29.83	-0.86%	8,927
Aug 19, 2026	29.94	30.09	29.94	30.09	30.09	0.48%	78,334
Aug 18, 2026	29.95	29.95	29.95	29.95	29.95	-0.80%	972
Aug 17, 2026	30.17	30.25	30.11	30.19	30.19	-0.26%	49,142