HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.24	34.24	33.91	33.94	33.94	-0.49%	18,229
Feb 20, 2025	34.15	34.21	33.99	34.11	34.11	0.20%	9,739
Feb 19, 2025	34.13	34.13	34.00	34.04	34.04	-0.84%	67,110
Feb 18, 2025	34.29	34.34	34.24	34.33	34.33	0.85%	72,219
Feb 14, 2025	34.14	34.14	33.95	34.04	34.04	0.06%	23,984
Feb 13, 2025	33.91	34.07	33.87	34.02	34.02	0.39%	15,486
Feb 12, 2025	33.68	33.94	33.64	33.88	33.88	0.49%	11,917
Feb 11, 2025	33.59	33.75	33.59	33.72	33.72	0.01%	31,829
Feb 10, 2025	33.65	33.72	33.62	33.72	33.72	0.97%	29,789
Feb 7, 2025	33.61	33.61	33.35	33.39	33.39	-0.32%	8,800
Feb 6, 2025	33.54	33.59	33.44	33.50	33.50	0.39%	12,498
Feb 5, 2025	33.28	33.40	33.18	33.37	33.37	0.26%	61,438
Feb 4, 2025	33.14	33.34	33.12	33.28	33.28	0.54%	190,889
Feb 3, 2025	32.89	33.21	32.89	33.10	33.10	-0.45%	125,994
Jan 31, 2025	33.56	33.56	33.25	33.25	33.25	-0.82%	56,504
Jan 30, 2025	33.39	33.63	33.39	33.53	33.53	1.15%	52,657
Jan 29, 2025	33.16	33.25	33.09	33.15	33.15	0.16%	10,483
Jan 28, 2025	32.96	33.11	32.90	33.09	33.09	0.46%	16,646
Jan 27, 2025	32.77	32.97	32.77	32.94	32.94	-0.60%	37,854
Jan 24, 2025	33.12	33.19	33.08	33.14	33.14	0.21%	62,608
Jan 23, 2025	32.93	33.07	32.92	33.07	33.07	0.45%	11,523
Jan 22, 2025	33.00	33.01	32.92	32.92	32.92	0.03%	13,345
Jan 21, 2025	32.77	32.95	32.77	32.91	32.91	0.64%	24,993
Jan 17, 2025	32.56	32.78	32.56	32.70	32.70	0.71%	21,355
Jan 16, 2025	32.47	32.50	32.42	32.47	32.47	0.32%	40,580
Jan 15, 2025	32.30	32.42	32.24	32.37	32.37	1.02%	9,841
Jan 14, 2025	32.06	32.11	31.94	32.04	32.04	0.10%	13,047
Jan 13, 2025	32.01	32.01	31.83	32.01	32.01	-0.20%	17,326
Jan 10, 2025	32.28	32.31	32.03	32.07	32.07	-1.23%	32,915
Jan 8, 2025	32.35	32.51	32.31	32.47	32.47	0.15%	76,595
Jan 7, 2025	32.59	32.59	32.38	32.42	32.42	-0.03%	11,655
Jan 6, 2025	32.50	32.61	32.40	32.43	32.43	0.26%	19,777
Jan 3, 2025	32.37	32.40	32.26	32.35	32.35	0.36%	42,637
Jan 2, 2025	32.27	32.39	32.13	32.23	32.23	0.06%	42,935
Dec 31, 2024	32.21	32.29	32.15	32.21	32.21	0.16%	17,730
Dec 30, 2024	32.17	32.23	32.07	32.16	32.16	-0.53%	10,336
Dec 27, 2024	32.29	32.40	32.24	32.33	32.33	-0.37%	18,473
Dec 26, 2024	32.32	32.46	32.32	32.45	32.45	0.46%	48,325
Dec 24, 2024	32.16	32.32	32.16	32.30	32.30	0.43%	8,081
Dec 23, 2024	31.96	32.16	31.95	32.16	32.16	0.87%	51,019
Dec 20, 2024	31.67	32.07	31.67	31.88	31.88	-2.25%	27,294
Dec 19, 2024	32.70	32.74	32.62	32.62	32.04	0.21%	93,740
Dec 18, 2024	33.03	33.12	32.55	32.55	31.97	-1.49%	7,857
Dec 17, 2024	33.04	33.13	33.00	33.04	32.46	-0.33%	10,167
Dec 16, 2024	33.19	33.22	33.09	33.16	32.57	-0.25%	9,119
Dec 13, 2024	33.35	33.35	33.16	33.24	32.65	-0.09%	7,372
Dec 12, 2024	33.33	33.38	33.21	33.27	32.68	-0.37%	5,706
Dec 11, 2024	33.38	33.49	33.31	33.39	32.80	0.41%	19,151
Dec 10, 2024	33.41	33.41	33.20	33.25	32.66	-0.78%	10,852
Dec 9, 2024	33.67	33.68	33.50	33.51	32.92	0.62%	37,538
Dec 6, 2024	33.35	33.36	33.28	33.31	32.72	0.03%	8,095
Dec 5, 2024	33.28	33.34	33.24	33.30	32.71	0.26%	11,405
Dec 4, 2024	33.30	33.30	33.19	33.21	32.62	0.14%	13,511
Dec 3, 2024	33.09	33.21	33.02	33.17	32.58	0.46%	16,714
Dec 2, 2024	32.98	33.03	32.88	33.02	32.43	0.70%	9,992
Nov 29, 2024	32.63	32.85	32.63	32.79	32.21	0.65%	9,068
Nov 27, 2024	32.54	32.62	32.45	32.57	32.00	-0.03%	13,831
Nov 26, 2024	32.66	32.66	32.51	32.59	32.01	-0.29%	6,719
Nov 25, 2024	32.80	32.83	32.68	32.68	32.10	-0.23%	17,127
Nov 22, 2024	32.71	32.77	32.67	32.76	32.18	0.48%	5,014
Nov 21, 2024	32.46	32.66	32.46	32.60	32.02	0.36%	6,852
Nov 20, 2024	32.45	32.48	32.33	32.48	31.91	0.03%	18,354
Nov 19, 2024	32.26	32.52	32.22	32.47	31.90	-0.10%	3,057
Nov 18, 2024	32.36	32.57	32.33	32.51	31.93	0.11%	34,086
Nov 15, 2024	32.47	32.47	32.24	32.47	31.89	-0.23%	156,728
Nov 14, 2024	32.60	32.68	32.50	32.55	31.97	0.25%	8,505
Nov 13, 2024	32.34	32.49	32.29	32.46	31.89	-0.10%	17,288
Nov 12, 2024	32.71	32.73	32.35	32.50	31.92	-1.37%	50,898
Nov 11, 2024	32.94	33.01	32.88	32.95	32.36	0.40%	7,118
Nov 8, 2024	32.81	32.92	32.67	32.82	32.23	-1.11%	17,248
Nov 7, 2024	33.14	33.20	33.13	33.19	32.60	1.02%	5,234
Nov 6, 2024	32.78	32.90	32.64	32.85	32.27	-	9,724
Nov 5, 2024	32.68	32.90	32.68	32.85	32.27	0.86%	6,387
Nov 4, 2024	32.72	32.74	32.54	32.57	31.99	-0.18%	7,172
Nov 1, 2024	32.83	32.83	32.57	32.63	32.05	0.64%	12,028
Oct 31, 2024	32.47	32.47	32.31	32.42	31.85	-0.99%	7,832
Oct 30, 2024	32.74	32.83	32.71	32.74	32.16	-0.69%	4,884
Oct 29, 2024	33.03	33.03	32.97	32.97	32.39	-0.35%	7,973
Oct 28, 2024	32.97	33.13	32.95	33.09	32.50	0.68%	4,259
Oct 25, 2024	32.99	33.01	32.81	32.86	32.28	0.02%	7,122
Oct 24, 2024	32.83	32.86	32.77	32.86	32.27	0.05%	4,242
Oct 23, 2024	32.92	32.92	32.78	32.84	32.26	-0.54%	13,277
Oct 22, 2024	32.96	33.04	32.95	33.02	32.43	-0.34%	5,583
Oct 21, 2024	33.15	33.26	33.07	33.13	32.54	-0.56%	14,394
Oct 18, 2024	33.32	33.37	33.27	33.32	32.73	0.39%	10,747
Oct 17, 2024	33.24	33.24	33.08	33.19	32.60	0.20%	5,428
Oct 16, 2024	33.06	33.16	33.01	33.13	32.54	0.60%	6,124
Oct 15, 2024	33.24	33.27	32.85	32.93	32.34	-1.68%	26,647
Oct 14, 2024	33.43	33.51	33.37	33.49	32.90	0.32%	5,578
Oct 11, 2024	33.24	33.41	33.21	33.38	32.79	0.64%	9,576
Oct 10, 2024	33.10	33.19	32.98	33.17	32.58	-0.05%	21,401
Oct 9, 2024	32.96	33.21	32.87	33.19	32.60	0.09%	15,647
Oct 8, 2024	33.09	33.17	33.00	33.16	32.57	-0.85%	8,209
Oct 7, 2024	33.45	33.47	33.29	33.44	32.85	-0.18%	9,912
Oct 4, 2024	33.28	33.58	33.28	33.50	32.91	1.21%	33,315
Oct 3, 2024	32.97	33.15	32.95	33.10	32.51	-0.30%	15,149
Oct 2, 2024	33.22	33.26	33.08	33.20	32.61	0.61%	6,225
Oct 1, 2024	32.88	33.10	32.88	33.00	32.41	0.09%	5,898
Sep 30, 2024	33.09	33.09	32.82	32.97	32.38	-0.39%	10,415
Sep 27, 2024	33.26	33.26	33.07	33.10	32.51	-0.46%	4,713