HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.45	32.48	32.33	32.48	32.48	0.03%	18,354
Nov 19, 2024	32.26	32.52	32.22	32.47	32.47	-0.10%	3,057
Nov 18, 2024	32.36	32.57	32.33	32.51	32.51	0.11%	34,086
Nov 15, 2024	32.47	32.47	32.24	32.47	32.47	-0.23%	156,728
Nov 14, 2024	32.60	32.68	32.50	32.55	32.55	0.25%	8,505
Nov 13, 2024	32.34	32.49	32.29	32.46	32.46	-0.10%	17,288
Nov 12, 2024	32.71	32.73	32.35	32.50	32.50	-1.37%	50,898
Nov 11, 2024	32.94	33.01	32.88	32.95	32.95	0.40%	7,118
Nov 8, 2024	32.81	32.92	32.67	32.82	32.82	-1.11%	17,248
Nov 7, 2024	33.14	33.20	33.13	33.19	33.19	1.02%	5,234
Nov 6, 2024	32.78	32.90	32.64	32.85	32.85	-	9,724
Nov 5, 2024	32.68	32.90	32.68	32.85	32.85	0.86%	6,387
Nov 4, 2024	32.72	32.74	32.54	32.57	32.57	-0.18%	7,172
Nov 1, 2024	32.83	32.83	32.57	32.63	32.63	0.64%	12,028
Oct 31, 2024	32.47	32.47	32.31	32.42	32.42	-0.99%	7,832
Oct 30, 2024	32.74	32.83	32.71	32.74	32.74	-0.69%	4,884
Oct 29, 2024	33.03	33.03	32.97	32.97	32.97	-0.35%	7,973
Oct 28, 2024	32.97	33.13	32.95	33.09	33.09	0.68%	4,259
Oct 25, 2024	32.99	33.01	32.81	32.86	32.86	0.02%	7,122
Oct 24, 2024	32.83	32.86	32.77	32.86	32.86	0.05%	4,242
Oct 23, 2024	32.92	32.92	32.78	32.84	32.84	-0.54%	13,277
Oct 22, 2024	32.96	33.04	32.95	33.02	33.02	-0.34%	5,583
Oct 21, 2024	33.15	33.26	33.07	33.13	33.13	-0.56%	14,394
Oct 18, 2024	33.32	33.37	33.27	33.32	33.32	0.39%	10,747
Oct 17, 2024	33.24	33.24	33.08	33.19	33.19	0.20%	5,428
Oct 16, 2024	33.06	33.16	33.01	33.13	33.13	0.60%	6,124
Oct 15, 2024	33.24	33.27	32.85	32.93	32.93	-1.68%	26,647
Oct 14, 2024	33.43	33.51	33.37	33.49	33.49	0.32%	5,578
Oct 11, 2024	33.24	33.41	33.21	33.38	33.38	0.64%	9,576
Oct 10, 2024	33.10	33.19	32.98	33.17	33.17	-0.05%	21,401
Oct 9, 2024	32.96	33.21	32.87	33.19	33.19	0.09%	15,647
Oct 8, 2024	33.09	33.17	33.00	33.16	33.16	-0.85%	8,209
Oct 7, 2024	33.45	33.47	33.29	33.44	33.44	-0.18%	9,912
Oct 4, 2024	33.28	33.58	33.28	33.50	33.50	1.21%	33,315
Oct 3, 2024	32.97	33.15	32.95	33.10	33.10	-0.30%	15,149
Oct 2, 2024	33.22	33.26	33.08	33.20	33.20	0.61%	6,225
Oct 1, 2024	32.88	33.10	32.88	33.00	33.00	0.09%	5,898
Sep 30, 2024	33.09	33.09	32.82	32.97	32.97	-0.39%	10,415
Sep 27, 2024	33.26	33.26	33.07	33.10	33.10	-0.46%	4,713
Sep 26, 2024	33.26	33.34	33.19	33.25	33.25	1.92%	12,595
Sep 25, 2024	32.71	32.74	32.58	32.62	32.62	-0.28%	7,064
Sep 24, 2024	32.56	32.73	32.52	32.72	32.72	1.10%	15,112
Sep 23, 2024	32.27	32.41	32.24	32.36	32.36	0.42%	534,008
Sep 20, 2024	32.35	32.35	32.15	32.23	32.23	-0.48%	33,721
Sep 19, 2024	32.35	32.41	32.25	32.38	32.38	1.76%	4,100
Sep 18, 2024	31.80	31.96	31.74	31.82	31.82	-0.08%	39,535
Sep 17, 2024	31.95	31.95	31.77	31.85	31.85	-0.22%	8,091
Sep 16, 2024	31.72	31.92	31.72	31.91	31.91	0.20%	10,273
Sep 13, 2024	31.72	31.85	31.72	31.85	31.85	0.09%	9,051
Sep 12, 2024	31.65	31.83	31.51	31.82	31.82	0.52%	18,745
Sep 11, 2024	31.38	31.66	31.11	31.66	31.66	0.81%	12,367
Sep 10, 2024	31.37	31.40	31.24	31.40	31.40	-0.37%	10,487
Sep 9, 2024	31.46	31.57	31.44	31.52	31.52	1.47%	10,737
Sep 6, 2024	31.56	31.68	31.06	31.06	31.06	-1.72%	36,152
Sep 5, 2024	31.69	31.76	31.56	31.61	31.61	-0.30%	71,829
Sep 4, 2024	31.82	31.83	31.67	31.70	31.70	-0.54%	17,587
Sep 3, 2024	32.17	32.21	31.87	31.87	31.87	-1.70%	10,352
Aug 30, 2024	32.41	32.42	32.23	32.42	32.42	0.73%	9,015
Aug 29, 2024	32.33	32.40	32.19	32.19	32.19	0.29%	57,637
Aug 28, 2024	32.25	32.26	32.04	32.10	32.10	-0.16%	19,827
Aug 27, 2024	32.20	32.21	32.10	32.15	32.15	0.27%	10,183
Aug 26, 2024	32.13	32.21	32.05	32.07	32.07	-0.60%	8,976
Aug 23, 2024	32.23	32.27	32.13	32.26	32.26	1.26%	24,703
Aug 22, 2024	32.14	32.14	31.83	31.86	31.86	-0.49%	7,117
Aug 21, 2024	32.00	32.02	31.94	32.02	32.02	0.52%	12,363
Aug 20, 2024	31.98	32.02	31.78	31.85	31.85	-0.56%	15,809
Aug 19, 2024	31.91	32.11	31.91	32.03	32.03	0.36%	9,919
Aug 16, 2024	31.84	31.96	31.84	31.92	31.92	0.25%	15,380
Aug 15, 2024	31.76	31.88	31.76	31.84	31.84	1.64%	5,885
Aug 14, 2024	31.25	31.35	31.13	31.32	31.32	0.16%	7,178
Aug 13, 2024	31.13	31.28	31.08	31.27	31.27	1.06%	17,592
Aug 12, 2024	30.99	31.03	30.88	30.94	30.94	0.29%	12,415
Aug 9, 2024	30.71	30.92	30.70	30.85	30.85	0.16%	26,196
Aug 8, 2024	30.65	30.84	30.55	30.80	30.80	1.79%	5,081
Aug 7, 2024	30.67	30.77	30.26	30.26	30.26	0.61%	5,448
Aug 6, 2024	29.81	30.22	29.70	30.08	30.08	0.98%	32,080
Aug 5, 2024	29.24	29.96	29.24	29.79	29.79	-2.80%	87,718
Aug 2, 2024	30.84	30.85	30.49	30.65	30.65	-2.50%	10,514
Aug 1, 2024	31.91	31.91	31.35	31.43	31.43	-2.09%	9,544
Jul 31, 2024	32.04	32.18	31.88	32.10	32.10	0.99%	16,047
Jul 30, 2024	31.91	31.91	31.66	31.79	31.79	0.11%	5,086
Jul 29, 2024	31.86	31.86	31.72	31.76	31.76	-0.17%	6,786
Jul 26, 2024	31.70	31.89	31.68	31.81	31.81	1.14%	7,565
Jul 25, 2024	31.38	31.62	31.35	31.45	31.45	-0.58%	13,844
Jul 24, 2024	31.87	31.87	31.63	31.63	31.63	-1.32%	11,718
Jul 23, 2024	32.09	32.17	32.04	32.06	32.06	-0.69%	8,847
Jul 22, 2024	32.20	32.31	32.20	32.28	32.28	0.85%	13,557
Jul 19, 2024	32.11	32.11	31.98	32.01	32.01	-0.30%	1,641
Jul 18, 2024	32.45	32.46	32.07	32.10	32.10	-0.90%	24,902
Jul 17, 2024	32.42	32.48	32.32	32.39	32.39	-1.08%	17,709
Jul 16, 2024	32.58	32.77	32.58	32.75	32.75	0.58%	10,504
Jul 15, 2024	32.77	32.77	32.55	32.56	32.56	-0.73%	8,421
Jul 12, 2024	32.75	32.91	32.75	32.79	32.79	0.44%	25,603
Jul 11, 2024	32.64	32.71	32.56	32.65	32.65	0.08%	11,666
Jul 10, 2024	32.41	32.63	32.41	32.63	32.63	1.01%	17,998
Jul 9, 2024	32.18	32.31	32.18	32.30	32.30	0.03%	12,124
Jul 8, 2024	32.36	32.42	32.23	32.29	32.29	-0.15%	33,483
Jul 5, 2024	32.44	32.44	32.23	32.34	32.34	0.24%	15,240
Jul 3, 2024	32.05	32.29	32.05	32.26	32.26	0.88%	18,603
Jul 2, 2024	31.85	32.05	31.84	31.98	31.98	-1.27%	31,174