HAWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.48	29.51	29.37	29.50	29.50	-0.44%	7,582
Nov 12, 2026	29.64	29.71	29.63	29.63	29.63	-0.30%	2,615
Nov 11, 2026	29.69	29.76	29.69	29.72	29.72	1.13%	1,978
Nov 10, 2026	29.47	29.47	29.32	29.39	29.39	-0.80%	2,542
Nov 9, 2026	29.56	29.66	29.55	29.63	29.63	1.97%	7,746
Nov 6, 2026	29.19	29.24	29.05	29.05	29.05	0.75%	26,646
Nov 5, 2026	28.90	28.90	28.84	28.84	28.84	-3.87%	563
Nov 4, 2026	30.02	30.11	30.00	30.00	30.00	1.09%	8,220
Nov 3, 2026	29.70	29.72	29.62	29.68	29.68	0.58%	3,568
Nov 2, 2026	28.56	29.87	28.56	29.51	29.51	-0.74%	79,092
Oct 30, 2026	29.81	29.81	29.62	29.73	29.72	-1.26%	13,702
Oct 29, 2026	30.12	30.14	30.10	30.10	30.10	-0.75%	13,268
Oct 28, 2026	30.32	30.35	30.32	30.33	30.33	0.11%	2,693
Oct 27, 2026	30.17	30.37	30.17	30.30	30.30	0.59%	22,415
Oct 26, 2026	30.08	30.13	30.08	30.12	30.12	0.46%	9,270
Oct 23, 2026	30.03	30.03	29.98	29.98	29.98	-0.21%	186
Oct 22, 2026	30.26	30.26	29.98	30.05	30.05	-1.33%	7,569
Oct 21, 2026	30.30	30.48	30.30	30.45	30.45	0.50%	3,350
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