HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.60	44.49	43.60	44.49	44.49	1.04%	9,023
May 7, 2026	44.52	44.52	43.96	44.03	44.03	-1.49%	31,250
May 6, 2026	44.36	44.72	44.36	44.69	44.69	2.25%	23,764
May 5, 2026	43.45	43.80	43.38	43.71	43.71	1.48%	46,043
May 4, 2026	43.23	43.45	43.01	43.07	43.07	-0.89%	38,117
May 1, 2026	43.54	43.56	43.46	43.46	43.46	0.31%	5,629
Apr 30, 2026	43.06	43.47	43.02	43.32	43.32	1.21%	21,011
Apr 29, 2026	42.94	42.95	42.74	42.80	42.80	-0.55%	10,732
Apr 28, 2026	43.10	43.11	42.96	43.04	43.04	-0.45%	27,267
Apr 27, 2026	43.29	43.34	43.18	43.23	43.23	-0.30%	13,471
Apr 24, 2026	43.26	43.38	43.20	43.36	43.36	0.92%	6,264
Apr 23, 2026	43.27	43.31	42.74	42.97	42.97	-1.04%	7,528
Apr 22, 2026	43.44	43.44	43.28	43.42	43.42	0.90%	7,272
Apr 21, 2026	43.61	43.61	43.01	43.03	43.03	-1.42%	21,912
Apr 20, 2026	43.68	43.68	43.54	43.65	43.65	-0.70%	22,134
Apr 17, 2026	43.77	44.05	43.77	43.96	43.96	1.31%	9,381
Apr 16, 2026	43.38	43.47	43.29	43.39	43.39	0.18%	10,186
Apr 15, 2026	43.39	43.39	43.22	43.31	43.31	-0.14%	13,683
Apr 14, 2026	43.09	43.42	43.09	43.37	43.37	0.81%	22,945
Apr 13, 2026	42.54	43.03	42.40	43.02	43.02	0.53%	9,285
Apr 10, 2026	42.89	42.91	42.71	42.79	42.79	0.24%	19,212
Apr 9, 2026	42.40	42.78	42.35	42.69	42.69	-0.30%	26,229
Apr 8, 2026	42.90	42.90	42.56	42.82	42.82	3.71%	37,315
Apr 7, 2026	41.21	41.36	40.88	41.29	41.29	-0.34%	48,637
Apr 6, 2026	41.32	41.48	41.29	41.43	41.43	0.59%	18,362
Apr 2, 2026	40.62	41.23	40.62	41.19	41.19	-0.54%	15,200
Apr 1, 2026	41.37	41.60	41.27	41.42	41.42	1.28%	32,816
Mar 31, 2026	40.27	40.92	40.20	40.89	40.89	2.38%	71,779
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