Hawick Data N.V. (AMS:HWK)
Netherlands · Delayed Price · Currency is EUR 2.200
-0.060 (-2.65%)
Last updated: Nov 21, 2025, 11:30 AM CET
Hawick Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 1,000 |
| Nov 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 4,139 |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 661 |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 161 |
| Nov 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 200 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 9,486 |
| Nov 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 150 |
| Nov 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 5,020 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -2.59% | 724 |
| Nov 3, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | 776 |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 258 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 48 |
| Oct 27, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | 294 |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 6,150 |
| Oct 23, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 0.87% | 7,000 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 4,859 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 20, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -4.13% | 10,239 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 205 |
| Oct 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 7,569 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 386 |
| Oct 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 14 |
| Oct 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 100 |
| Oct 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 100 |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 6, 2025 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 6.61% | 1,593 |
| Oct 3, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -3.20% | 1,191 |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,674 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 474 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 806 |
| Sep 29, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -2.99% | 1,600 |
| Sep 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 200 |
| Sep 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 900 |
| Sep 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | 1,200 |
| Sep 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.23% | 7,923 |
| Sep 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 5,027 |
| Sep 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 550 |
| Sep 18, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | - | 2,262 |
| Sep 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 400 |
| Sep 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 31 |
| Sep 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.98% | 6,050 |