HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	34.97	35.03	34.79	34.83	34.83	-0.66%	37,311
Jul 3, 2025	34.98	35.08	34.98	35.06	35.06	0.37%	5,750
Jul 2, 2025	34.90	34.94	34.82	34.94	34.94	-0.92%	11,894
Jul 1, 2025	35.25	35.43	35.25	35.26	34.78	-0.25%	94,001
Jun 30, 2025	35.27	35.35	35.19	35.35	34.87	-0.12%	20,774
Jun 27, 2025	35.34	35.48	35.25	35.39	34.91	0.63%	17,319
Jun 26, 2025	35.07	35.22	35.06	35.17	34.69	0.43%	28,553
Jun 25, 2025	35.08	35.08	34.91	35.02	34.55	-0.35%	14,680
Jun 24, 2025	35.01	35.19	35.00	35.14	34.67	1.08%	10,361
Jun 23, 2025	34.58	34.77	34.49	34.77	34.30	0.50%	17,935
Jun 20, 2025	34.76	34.77	34.56	34.59	34.12	-0.65%	26,674
Jun 18, 2025	34.93	34.94	34.79	34.82	34.35	0.14%	26,398
Jun 17, 2025	34.93	34.94	34.73	34.77	34.30	-0.71%	10,246
Jun 16, 2025	35.06	35.21	34.98	35.02	34.55	0.69%	13,900
Jun 13, 2025	34.86	34.93	34.72	34.78	34.31	-1.09%	6,768
Jun 12, 2025	35.08	35.23	35.08	35.16	34.69	-0.09%	22,247
Jun 11, 2025	35.29	35.35	35.13	35.20	34.72	-0.07%	29,770
Jun 10, 2025	35.37	35.37	35.15	35.22	34.74	0.32%	12,084
Jun 9, 2025	35.08	35.23	35.03	35.11	34.64	0.03%	19,409
Jun 6, 2025	35.12	35.16	35.01	35.10	34.62	0.51%	24,305
Jun 5, 2025	34.99	35.02	34.76	34.92	34.45	0.11%	31,592
Jun 4, 2025	34.76	34.88	34.74	34.88	34.41	0.55%	118,263
Jun 3, 2025	34.58	34.78	34.57	34.69	34.22	0.03%	37,639
Jun 2, 2025	34.54	34.71	34.38	34.68	34.21	0.45%	65,836
May 30, 2025	34.58	34.58	34.40	34.52	34.06	-0.14%	6,910
May 29, 2025	34.52	34.63	34.47	34.57	34.11	-0.05%	40,225
May 28, 2025	34.71	34.71	34.54	34.59	34.12	-0.66%	36,714
May 27, 2025	34.80	34.87	34.70	34.82	34.35	1.19%	18,736
May 23, 2025	34.24	34.48	34.23	34.41	33.94	-0.30%	55,441
May 22, 2025	34.45	34.65	34.26	34.51	34.05	0.16%	18,494
May 21, 2025	34.79	34.81	34.40	34.46	33.99	-0.66%	55,649
May 20, 2025	34.78	34.81	34.66	34.68	34.22	-0.04%	16,573
May 19, 2025	34.50	34.74	34.34	34.70	34.23	0.20%	92,840
May 16, 2025	34.56	34.69	34.41	34.63	34.16	0.38%	8,349
May 15, 2025	34.34	34.50	34.30	34.50	34.03	0.47%	20,004
May 14, 2025	34.46	34.46	34.26	34.34	33.88	-0.27%	8,060
May 13, 2025	34.28	34.52	34.28	34.43	33.97	-0.22%	28,461
May 12, 2025	34.42	34.57	34.17	34.51	34.04	1.96%	69,785
May 9, 2025	33.86	33.97	33.69	33.85	33.39	0.33%	31,859
May 8, 2025	33.63	33.91	33.55	33.74	33.28	0.70%	11,181
May 7, 2025	33.51	33.63	33.43	33.50	33.05	-0.21%	35,479
May 6, 2025	33.59	33.60	33.45	33.57	33.12	-0.47%	6,146
May 5, 2025	33.70	33.85	33.62	33.73	33.27	-0.53%	30,093
May 2, 2025	33.81	33.91	33.56	33.91	33.45	1.89%	12,423
May 1, 2025	33.43	33.46	33.20	33.28	32.83	0.09%	15,481
Apr 30, 2025	33.01	33.27	32.85	33.25	32.80	0.34%	10,367
Apr 29, 2025	33.03	33.20	32.97	33.14	32.69	0.26%	96,816
Apr 28, 2025	33.06	33.10	32.80	33.05	32.60	0.17%	96,318
Apr 25, 2025	32.92	33.01	32.86	32.99	32.55	0.42%	3,982
Apr 24, 2025	32.76	32.94	32.65	32.86	32.41	0.63%	12,221