HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.76	39.97	39.68	39.87	39.87	0.86%	30,215
Dec 18, 2025	39.53	39.68	39.49	39.53	39.53	0.88%	36,725
Dec 17, 2025	39.45	39.45	39.16	39.18	39.18	-0.55%	11,182
Dec 16, 2025	39.65	39.65	39.29	39.40	39.40	-0.64%	9,454
Dec 15, 2025	39.70	39.99	39.62	39.65	39.65	0.37%	17,077
Dec 12, 2025	39.83	39.83	39.45	39.51	39.51	-0.66%	12,412
Dec 11, 2025	39.65	39.79	39.60	39.77	39.77	0.13%	23,637
Dec 10, 2025	39.45	39.75	39.44	39.72	39.72	0.59%	22,919
Dec 9, 2025	39.37	39.57	39.37	39.49	39.49	0.07%	189,060
Dec 8, 2025	39.57	39.57	39.45	39.46	39.46	-0.29%	15,410
Dec 5, 2025	39.71	39.73	39.53	39.57	39.57	0.20%	50,823
Dec 4, 2025	39.63	39.63	39.37	39.49	39.49	0.36%	45,148
Dec 3, 2025	39.24	39.35	39.16	39.35	39.35	0.18%	58,434
Dec 2, 2025	39.33	39.33	39.21	39.28	39.28	0.15%	7,932
Dec 1, 2025	39.30	39.30	39.09	39.22	39.22	-0.30%	116,938
Nov 28, 2025	39.25	39.34	39.25	39.34	39.34	0.22%	1,668
Nov 26, 2025	39.17	39.31	39.14	39.25	39.25	0.69%	6,571
Nov 25, 2025	38.90	38.98	38.68	38.98	38.98	0.77%	31,864
Nov 24, 2025	38.48	38.70	38.48	38.68	38.68	0.47%	143,483
Nov 21, 2025	38.47	38.65	38.24	38.50	38.50	0.91%	36,710
Nov 20, 2025	38.93	38.93	38.15	38.15	38.15	-1.23%	15,524
Nov 19, 2025	38.53	38.71	38.48	38.63	38.63	0.31%	21,060
Nov 18, 2025	38.70	38.70	38.38	38.51	38.51	-0.83%	37,567
Nov 17, 2025	39.27	39.27	38.76	38.83	38.83	-0.97%	25,589
Nov 14, 2025	38.89	39.38	38.89	39.21	39.21	-0.25%	31,198
Nov 13, 2025	39.80	39.80	39.25	39.31	39.31	-1.30%	5,845
Nov 12, 2025	39.84	39.85	39.74	39.83	39.83	0.58%	14,669
Nov 11, 2025	39.44	39.69	39.44	39.60	39.60	0.33%	18,740
Nov 10, 2025	39.37	39.49	39.20	39.47	39.47	1.44%	25,386
Nov 7, 2025	38.60	38.92	38.53	38.91	38.91	0.01%	55,691
Nov 6, 2025	39.23	39.23	38.85	38.91	38.91	-0.72%	18,394
Nov 5, 2025	38.94	39.25	38.94	39.19	39.19	0.67%	31,811
Nov 4, 2025	39.04	39.11	38.83	38.93	38.93	-0.97%	26,439
Nov 3, 2025	39.31	39.36	39.21	39.31	39.31	0.28%	12,239
Oct 31, 2025	39.22	39.23	39.10	39.20	39.20	-0.09%	5,680
Oct 30, 2025	39.26	39.36	39.14	39.24	39.24	-0.14%	29,823
Oct 29, 2025	39.40	39.44	39.22	39.29	39.29	-0.10%	22,285
Oct 28, 2025	39.56	39.56	39.26	39.33	39.33	-0.13%	86,449
Oct 27, 2025	39.30	39.40	39.27	39.38	39.38	0.56%	34,206
Oct 24, 2025	39.00	39.16	39.00	39.16	39.16	0.46%	78,279
Oct 23, 2025	38.95	39.00	38.86	38.98	38.98	0.54%	8,426
Oct 22, 2025	38.83	38.85	38.52	38.77	38.77	-	51,243
Oct 21, 2025	38.90	38.90	38.73	38.77	38.77	-0.48%	91,206
Oct 20, 2025	38.83	38.99	38.75	38.96	38.96	1.02%	9,158
Oct 17, 2025	38.43	38.58	38.36	38.57	38.56	0.09%	11,122
Oct 16, 2025	38.78	38.78	38.44	38.53	38.53	0.26%	12,397
Oct 15, 2025	38.47	38.56	38.35	38.43	38.43	0.53%	19,224
Oct 14, 2025	37.93	38.38	37.90	38.23	38.23	-0.08%	9,422
Oct 13, 2025	38.07	38.30	38.07	38.26	38.26	1.62%	7,858
Oct 10, 2025	38.60	38.61	37.64	37.65	37.65	-2.50%	6,976