HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.17	40.26	39.83	39.94	39.94	0.23%	8,549
Mar 27, 2026	40.05	40.12	39.73	39.85	39.85	-0.57%	47,181
Mar 26, 2026	40.35	40.58	40.08	40.08	40.08	-1.93%	18,281
Mar 25, 2026	40.81	40.96	40.75	40.87	40.87	1.82%	18,521
Mar 24, 2026	39.86	40.30	39.83	40.14	40.14	-0.66%	19,250
Mar 23, 2026	40.16	40.70	40.14	40.40	40.40	2.11%	17,796
Mar 20, 2026	40.39	40.41	39.44	39.57	39.57	-2.64%	33,654
Mar 19, 2026	40.31	40.71	40.24	40.65	40.65	-0.74%	24,846
Mar 18, 2026	41.43	41.43	40.95	40.95	40.95	-1.26%	12,498
Mar 17, 2026	41.72	41.72	41.47	41.47	41.47	-	23,254
Mar 16, 2026	41.34	41.50	41.28	41.47	41.47	1.49%	10,276
Mar 13, 2026	41.26	41.37	40.85	40.86	40.86	-0.28%	26,416
Mar 12, 2026	41.09	41.19	40.84	40.98	40.98	-1.25%	11,854
Mar 11, 2026	41.38	41.50	41.30	41.49	41.49	0.01%	18,351
Mar 10, 2026	41.55	41.90	41.28	41.49	41.49	0.33%	23,429
Mar 9, 2026	40.53	41.36	40.31	41.35	41.35	0.96%	19,222
Mar 6, 2026	40.68	41.17	40.68	40.96	40.96	-0.90%	21,073
Mar 5, 2026	41.61	41.74	41.02	41.33	41.33	-2.02%	21,177
Mar 4, 2026	41.98	42.24	41.80	42.18	42.18	0.88%	9,228
Mar 3, 2026	41.53	41.95	41.02	41.81	41.81	-2.99%	38,273
Mar 2, 2026	42.86	43.19	42.86	43.10	43.10	-0.83%	30,118
Feb 27, 2026	43.46	43.63	43.42	43.46	43.46	-0.19%	21,964
Feb 26, 2026	43.82	43.82	43.23	43.54	43.54	-0.29%	22,831
Feb 25, 2026	43.54	43.67	43.48	43.67	43.67	0.76%	32,981
Feb 24, 2026	43.01	43.35	43.01	43.34	43.34	0.80%	36,349
Feb 23, 2026	43.18	43.22	42.89	43.00	43.00	-0.61%	47,256
Feb 20, 2026	42.71	43.29	42.71	43.26	43.26	1.07%	50,479
Feb 19, 2026	42.72	42.82	42.59	42.80	42.80	-0.23%	61,284
Feb 18, 2026	42.71	42.95	42.71	42.90	42.90	1.06%	13,787
Feb 17, 2026	42.36	42.57	42.19	42.45	42.45	-0.12%	26,645
Feb 13, 2026	42.23	42.58	42.23	42.50	42.50	0.27%	19,281
Feb 12, 2026	42.86	42.86	42.37	42.39	42.39	-1.05%	13,316
Feb 11, 2026	42.87	42.87	42.53	42.84	42.84	0.81%	13,040
Feb 10, 2026	42.52	42.67	42.46	42.49	42.49	0.26%	27,377
Feb 9, 2026	42.20	42.44	42.07	42.38	42.38	0.50%	20,003
Feb 6, 2026	41.86	42.17	41.83	42.17	42.17	2.13%	17,606
Feb 5, 2026	41.38	41.59	41.23	41.29	41.29	-0.86%	26,675
Feb 4, 2026	41.96	42.05	41.52	41.65	41.65	0.10%	22,215
Feb 3, 2026	41.66	41.71	41.29	41.61	41.61	-0.04%	16,134
Feb 2, 2026	41.59	41.64	41.40	41.62	41.62	0.81%	9,080
Jan 30, 2026	41.46	41.54	41.22	41.29	41.29	-0.76%	122,494
Jan 29, 2026	41.73	41.84	41.27	41.61	41.61	0.16%	23,487
Jan 28, 2026	41.55	41.57	41.42	41.54	41.54	0.02%	17,831
Jan 27, 2026	41.48	41.62	41.48	41.53	41.53	0.71%	18,215
Jan 26, 2026	41.28	41.32	41.19	41.24	41.24	-0.03%	24,380
Jan 23, 2026	41.28	41.30	41.13	41.25	41.25	-0.17%	17,035
Jan 22, 2026	41.42	41.42	41.25	41.32	41.32	0.19%	65,769
Jan 21, 2026	40.97	41.36	40.85	41.24	41.24	1.27%	21,265
Jan 20, 2026	41.01	41.01	40.70	40.72	40.72	-1.61%	39,725
Jan 16, 2026	41.47	41.51	41.28	41.39	41.39	-0.19%	14,863