Hawick Data N.V. (AMS:HWK)
Netherlands · Delayed Price · Currency is EUR 2.360
+0.080 (3.51%)
At close: Sep 3, 2025
Hawick Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | - | 3.51% | 34,410 |
| Sep 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 3,098 |
| Sep 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | -0.87% | 23 |
| Aug 29, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | - | -2.54% | 41,025 |
| Aug 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 2.61% | 390 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 234 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 10 |
| Aug 25, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | -1.71% | 2,610 |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1.74% | 103,117 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Aug 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 2,497 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 3,474 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2.68% | 20,000 |
| Aug 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 3,573 |
| Aug 14, 2025 | 2.16 | 2.24 | 2.16 | 2.24 | - | 1.82% | 862 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Aug 12, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | - | -2.65% | 10,299 |
| Aug 11, 2025 | 2.16 | 2.26 | 2.16 | 2.26 | - | - | 18,414 |
| Aug 8, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | - | 3.67% | 18,003 |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Aug 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 23,300 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Aug 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 2,400 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 24,975 |
| Jul 28, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | - | 1.87% | 6,493 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 6,650 |
| Jul 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | 1,050 |
| Jul 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -1.87% | 10,774 |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 10 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 350 |
| Jul 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 5,989 |
| Jul 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Jul 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 5,209 |
| Jul 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jul 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 50 |
| Jul 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 619 |
| Jul 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jul 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 200 |
| Jul 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1.92% | 1,500 |
| Jul 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Jul 3, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | - | - | 300 |
| Jul 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 51 |
| Jul 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 5,042 |
| Jun 30, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | - | -0.95% | 21 |
| Jun 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -1.87% | 1,008 |
| Jun 26, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | - | 0.94% | 3,962 |