HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	44.61	45.00	44.60	45.00	45.00	1.98%	23,315
Jul 29, 2026	44.48	44.57	44.12	44.13	44.12	-1.61%	19,488
Jul 28, 2026	44.58	44.90	44.52	44.85	44.85	-0.32%	14,761
Jul 27, 2026	45.15	45.27	44.78	44.99	44.99	0.20%	21,009
Jul 24, 2026	45.18	45.23	44.85	44.90	44.90	-0.18%	37,261
Jul 23, 2026	44.91	45.08	44.87	44.98	44.98	-1.04%	25,737
Jul 22, 2026	45.35	45.52	45.35	45.46	45.46	-0.01%	11,957
Jul 21, 2026	45.09	45.50	45.01	45.46	45.46	2.12%	15,310
Jul 20, 2026	44.96	44.96	44.47	44.52	44.52	-0.25%	14,552
Jul 17, 2026	44.20	44.83	44.20	44.63	44.63	-0.44%	18,453
Jul 16, 2026	45.06	45.06	44.75	44.83	44.82	-1.19%	16,695
Jul 15, 2026	45.22	45.47	45.03	45.37	45.37	0.09%	12,233
Jul 14, 2026	45.87	45.87	45.24	45.33	45.33	0.63%	22,448
Jul 13, 2026	45.07	45.21	44.95	45.04	45.04	-1.27%	22,956
Jul 10, 2026	45.47	45.72	45.47	45.62	45.62	0.10%	19,076
Jul 9, 2026	45.43	45.73	45.43	45.58	45.58	0.92%	144,052
Jul 8, 2026	45.05	45.20	44.68	45.16	45.16	-0.13%	52,252
Jul 7, 2026	46.03	46.03	45.22	45.22	45.22	-1.92%	231,363
Jul 6, 2026	46.10	46.18	46.04	46.11	46.11	1.51%	12,041
Jul 2, 2026	45.73	45.91	45.03	45.42	45.42	-0.15%	11,384
Jul 1, 2026	46.11	46.21	45.95	45.99	45.49	-1.10%	11,814
Jun 30, 2026	46.27	46.58	46.27	46.50	45.99	0.86%	10,616
Jun 29, 2026	46.21	46.21	45.66	46.11	45.60	0.64%	19,118
Jun 26, 2026	45.61	46.06	45.28	45.81	45.31	-0.95%	14,142
Jun 25, 2026	46.53	46.72	46.08	46.25	45.74	0.85%	11,962
Jun 24, 2026	46.02	46.02	45.69	45.86	45.36	-0.05%	22,456
Jun 23, 2026	46.05	46.18	45.88	45.88	45.38	-2.87%	15,032
Jun 22, 2026	47.43	47.43	47.08	47.24	46.72	0.64%	42,708
Jun 18, 2026	47.01	47.05	46.78	46.94	46.43	1.52%	50,242
Jun 17, 2026	46.28	46.74	46.24	46.24	45.73	0.39%	11,952
Jun 16, 2026	46.44	46.50	46.03	46.06	45.55	-0.53%	31,638
Jun 15, 2026	46.53	46.59	46.20	46.30	45.79	1.47%	35,124
Jun 12, 2026	45.53	45.81	45.48	45.63	45.13	0.40%	38,013
Jun 11, 2026	44.28	45.47	44.28	45.45	44.95	3.10%	27,516
Jun 10, 2026	44.38	44.65	44.08	44.09	43.60	-1.64%	8,687
Jun 9, 2026	45.21	45.29	44.06	44.82	44.33	0.07%	18,487
Jun 8, 2026	44.80	44.95	44.69	44.79	44.30	0.90%	12,884
Jun 5, 2026	45.33	45.33	44.39	44.39	43.90	-3.33%	6,586
Jun 4, 2026	45.63	45.92	45.63	45.92	45.42	0.20%	7,894
Jun 3, 2026	45.82	45.98	45.73	45.83	45.33	-0.55%	16,908
Jun 2, 2026	45.94	46.18	45.88	46.08	45.58	0.90%	35,242
Jun 1, 2026	45.34	45.89	45.34	45.67	45.17	0.71%	13,003
May 29, 2026	45.41	45.51	45.34	45.35	44.85	0.02%	37,735
May 28, 2026	45.11	45.48	45.11	45.34	44.84	-0.15%	16,368
May 27, 2026	45.56	45.56	45.28	45.41	44.91	-0.07%	14,947
May 26, 2026	45.42	45.54	45.34	45.44	44.94	1.77%	18,816
May 22, 2026	44.75	44.86	44.65	44.65	44.16	-0.18%	7,923
May 21, 2026	44.35	44.84	44.35	44.73	44.24	0.87%	19,139
May 20, 2026	43.94	44.36	43.94	44.35	43.86	1.07%	39,635
May 19, 2026	43.81	44.08	43.72	43.88	43.40	-0.24%	29,207