HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.42	34.57	34.17	34.51	34.51	1.96%	69,785
May 9, 2025	33.86	33.97	33.69	33.85	33.85	0.33%	31,859
May 8, 2025	33.63	33.91	33.55	33.74	33.74	0.70%	11,181
May 7, 2025	33.51	33.63	33.43	33.50	33.50	-0.21%	35,479
May 6, 2025	33.59	33.60	33.45	33.57	33.57	-0.47%	6,146
May 5, 2025	33.70	33.85	33.62	33.73	33.73	-0.53%	30,093
May 2, 2025	33.81	33.91	33.56	33.91	33.91	1.89%	12,423
May 1, 2025	33.43	33.46	33.20	33.28	33.28	0.09%	15,481
Apr 30, 2025	33.01	33.27	32.85	33.25	33.25	0.34%	10,367
Apr 29, 2025	33.03	33.20	32.97	33.14	33.14	0.26%	96,816
Apr 28, 2025	33.06	33.10	32.80	33.05	33.05	0.17%	96,318
Apr 25, 2025	32.92	33.01	32.86	32.99	32.99	0.42%	3,982
Apr 24, 2025	32.76	32.94	32.65	32.86	32.86	0.63%	12,221
Apr 23, 2025	32.62	32.82	32.49	32.65	32.65	1.43%	17,214
Apr 22, 2025	31.89	32.25	31.86	32.19	32.19	2.61%	19,564
Apr 21, 2025	31.68	31.72	31.13	31.37	31.37	-0.98%	20,792
Apr 17, 2025	31.77	32.00	31.67	31.68	31.68	0.86%	29,653
Apr 16, 2025	31.63	31.78	31.38	31.41	31.41	-1.16%	8,634
Apr 15, 2025	31.73	31.95	31.72	31.78	31.78	1.15%	13,708
Apr 14, 2025	31.56	31.67	31.24	31.42	31.42	0.29%	69,614
Apr 11, 2025	30.61	31.33	30.55	31.33	31.33	1.79%	189,610
Apr 10, 2025	30.99	30.99	30.22	30.78	30.78	-2.10%	69,531
Apr 9, 2025	29.57	31.98	29.43	31.44	31.44	5.50%	126,414
Apr 8, 2025	30.89	30.94	29.46	29.80	29.80	-1.11%	70,022
Apr 7, 2025	29.52	31.72	29.41	30.14	30.14	-1.87%	89,501
Apr 4, 2025	31.19	31.28	30.59	30.71	30.71	-5.39%	117,859
Apr 3, 2025	32.45	32.72	32.38	32.46	32.46	-3.23%	27,685
Apr 2, 2025	33.23	33.57	33.21	33.55	33.55	0.25%	110,684
Apr 1, 2025	33.43	33.58	33.31	33.46	33.46	0.06%	8,736
Mar 31, 2025	33.16	33.45	33.10	33.44	33.44	-0.46%	21,255
Mar 28, 2025	33.05	33.81	33.05	33.60	33.60	-1.41%	140,283
Mar 27, 2025	33.91	34.13	33.91	34.08	34.08	0.11%	70,101
Mar 26, 2025	34.14	34.21	33.92	34.04	34.04	-0.58%	25,623
Mar 25, 2025	34.34	34.35	34.21	34.24	34.24	0.09%	25,627
Mar 24, 2025	34.27	34.27	34.09	34.21	34.21	0.38%	23,241
Mar 21, 2025	34.00	34.13	33.97	34.08	34.08	-0.35%	76,523
Mar 20, 2025	34.07	34.26	34.07	34.20	34.20	-0.49%	39,748
Mar 19, 2025	34.37	34.47	34.30	34.37	34.37	0.29%	350,966
Mar 18, 2025	34.31	34.31	34.13	34.27	34.27	-0.16%	31,768
Mar 17, 2025	33.99	34.36	33.99	34.33	34.33	1.07%	199,905
Mar 14, 2025	33.66	33.96	33.62	33.96	33.96	1.68%	27,733
Mar 13, 2025	33.40	33.47	33.26	33.40	33.40	-0.48%	12,855
Mar 12, 2025	33.48	33.56	33.40	33.56	33.56	1.02%	11,088
Mar 11, 2025	33.39	33.46	33.02	33.22	33.22	-0.54%	14,226
Mar 10, 2025	33.68	33.68	33.19	33.40	33.40	-2.20%	17,215
Mar 7, 2025	33.79	34.18	33.78	34.15	34.15	0.65%	20,331
Mar 6, 2025	33.99	34.14	33.83	33.93	33.93	-0.73%	15,123
Mar 5, 2025	33.93	34.28	33.90	34.18	34.18	1.33%	51,140
Mar 4, 2025	33.56	33.97	33.37	33.73	33.73	-0.35%	41,503
Mar 3, 2025	34.23	34.31	33.67	33.85	33.85	0.06%	37,312