Hawa Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	83.30	87.98	81.00	87.98	87.98	-1.15%	125
May 21, 2026	86.00	89.00	83.66	89.00	89.00	6.38%	345
May 20, 2026	85.02	87.88	82.89	83.66	83.66	-4.93%	255
May 19, 2026	90.00	90.00	88.00	88.00	88.00	-2.10%	346
May 18, 2026	90.49	90.49	85.00	89.89	89.89	-1.09%	65
May 15, 2026	91.50	91.50	90.88	90.88	90.88	0.42%	5
May 14, 2026	90.60	90.60	90.50	90.50	90.50	8.25%	2
May 13, 2026	93.90	93.90	79.75	83.60	83.60	-0.54%	382
May 11, 2026	82.00	91.00	81.00	84.05	84.05	-2.93%	1,263
May 8, 2026	94.79	94.80	86.50	86.59	86.59	0.86%	4,325
May 7, 2026	91.01	94.80	85.85	85.85	85.85	-5.66%	1,640
May 5, 2026	90.00	91.00	90.00	91.00	91.00	1.11%	60
May 4, 2026	82.02	91.40	82.02	90.00	90.00	9.73%	101
Apr 30, 2026	83.01	89.95	71.11	82.02	82.02	-4.06%	158
Apr 29, 2026	92.64	92.64	85.00	85.49	85.49	0.22%	719
Apr 28, 2026	88.00	93.40	85.24	85.30	85.30	-5.57%	160
Apr 27, 2026	92.59	92.59	90.33	90.33	90.33	0.49%	20
Apr 24, 2026	87.45	92.30	86.00	89.89	89.89	-3.34%	26
Apr 23, 2026	85.90	93.00	85.00	93.00	93.00	1.83%	32
Apr 22, 2026	97.97	97.97	85.50	91.33	91.33	5.38%	823
Apr 21, 2026	87.40	90.00	85.10	86.67	86.67	-6.76%	716
Apr 20, 2026	88.03	94.49	84.93	92.95	92.95	5.59%	1,620
Apr 17, 2026	90.00	90.00	86.00	88.03	88.03	2.04%	1,227
Apr 16, 2026	81.00	93.55	80.05	86.27	86.27	4.09%	353
Apr 15, 2026	82.00	83.40	78.15	82.88	82.88	5.53%	1,585
Apr 13, 2026	79.00	79.00	78.54	78.54	78.54	-0.49%	504
Apr 10, 2026	76.90	80.00	72.50	78.93	78.93	-3.31%	1,197
Apr 9, 2026	84.99	85.00	80.00	81.63	81.63	3.13%	134
Apr 8, 2026	77.70	79.15	77.70	79.15	79.15	1.87%	247
Apr 7, 2026	70.26	81.74	70.25	77.70	77.70	6.16%	52
Apr 6, 2026	73.00	73.20	73.00	73.19	73.19	2.65%	190
Apr 2, 2026	70.27	72.95	68.00	71.30	71.30	-2.26%	337
Apr 1, 2026	74.37	74.37	72.20	72.95	72.95	13.21%	20
Mar 30, 2026	71.00	71.00	63.40	64.44	64.44	-12.92%	780
Mar 27, 2026	79.80	79.80	67.25	74.00	74.00	-5.89%	393
Mar 25, 2026	68.05	78.80	68.05	78.63	78.63	15.63%	820
Mar 24, 2026	66.99	71.99	66.99	68.00	68.00	1.51%	1,496
Mar 23, 2026	71.00	71.00	64.00	66.99	66.99	-5.71%	804
Mar 20, 2026	71.33	71.40	70.00	71.05	71.05	-0.39%	1,228
Mar 19, 2026	71.35	71.35	71.30	71.33	71.33	-1.76%	661
Mar 18, 2026	73.25	73.25	72.00	72.61	72.61	0.78%	999
Mar 17, 2026	73.00	73.00	70.07	72.05	72.05	-2.77%	175
Mar 16, 2026	74.11	74.15	74.00	74.10	74.10	-2.65%	245
Mar 13, 2026	76.00	77.99	75.10	76.12	76.12	1.43%	515
Mar 12, 2026	73.33	78.99	73.33	75.05	75.05	2.35%	574
Mar 11, 2026	81.00	81.00	71.36	73.33	73.33	-8.22%	1,186
Mar 10, 2026	80.40	80.40	79.90	79.90	79.90	-0.30%	309
Mar 9, 2026	79.99	80.50	79.99	80.14	80.14	-0.09%	6,098
Mar 6, 2026	83.99	83.99	80.10	80.21	80.21	4.24%	92
Mar 5, 2026	76.95	76.95	76.95	76.95	76.95	-0.06%	1