HAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.01	47.05	46.78	46.94	46.94	1.52%	50,242
Jun 17, 2026	46.28	46.74	46.24	46.24	46.24	0.39%	11,952
Jun 16, 2026	46.44	46.50	46.03	46.06	46.06	-0.53%	31,638
Jun 15, 2026	46.53	46.59	46.20	46.30	46.30	1.47%	35,124
Jun 12, 2026	45.53	45.81	45.48	45.63	45.63	0.40%	38,013
Jun 11, 2026	44.28	45.47	44.28	45.45	45.45	3.10%	27,516
Jun 10, 2026	44.38	44.65	44.08	44.09	44.09	-1.64%	8,687
Jun 9, 2026	45.21	45.29	44.06	44.82	44.82	0.07%	18,487
Jun 8, 2026	44.80	44.95	44.69	44.79	44.79	0.90%	12,883
Jun 5, 2026	45.33	45.33	44.39	44.39	44.39	-3.33%	6,586
Jun 4, 2026	45.63	45.92	45.63	45.92	45.92	0.20%	7,894
Jun 3, 2026	45.82	45.98	45.73	45.83	45.83	-0.55%	16,908
Jun 2, 2026	45.94	46.18	45.88	46.08	46.08	0.90%	35,242
Jun 1, 2026	45.34	45.89	45.34	45.67	45.67	0.71%	13,003
May 29, 2026	45.41	45.51	45.34	45.35	45.35	0.02%	37,735
May 28, 2026	45.11	45.48	45.11	45.34	45.34	-0.15%	16,368
May 27, 2026	45.56	45.56	45.28	45.41	45.41	-0.07%	14,936
May 26, 2026	45.42	45.54	45.34	45.44	45.44	1.77%	18,816
May 22, 2026	44.75	44.86	44.65	44.65	44.65	-0.18%	7,923
May 21, 2026	44.35	44.84	44.35	44.73	44.73	0.87%	19,139
May 20, 2026	43.94	44.36	43.94	44.35	44.35	1.07%	39,635
May 19, 2026	43.81	44.08	43.72	43.88	43.88	-0.24%	29,207
May 18, 2026	44.10	44.12	43.80	43.98	43.98	0.30%	8,921
May 15, 2026	43.89	43.96	43.81	43.85	43.85	-1.85%	26,889
May 14, 2026	44.65	44.78	44.53	44.68	44.68	0.14%	27,969
May 13, 2026	44.21	44.66	44.21	44.61	44.61	1.12%	15,417
May 12, 2026	44.04	44.12	43.80	44.12	44.12	-0.87%	11,440
May 11, 2026	44.50	44.59	44.44	44.50	44.50	0.04%	16,602
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%	10,733
Apr 28, 2026	43.10	43.11	42.96	43.04	43.04	-0.45%	27,272
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	-1.43%	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