RM Greyhawk Fund (HAWKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.01
+0.01 (0.05%)
Inactive · Last trade price
on Feb 27, 2025
HAWKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Feb 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% |
| Feb 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% |
| Feb 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.05% |
| Feb 13, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Feb 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.05% |
| Feb 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% |
| Feb 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.11% |
| Feb 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Feb 6, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.78% |
| Feb 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 3.97% |
| Feb 4, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.26% |
| Feb 3, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Jan 31, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jan 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jan 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jan 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -30.76% |
| Jan 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% |
| Jan 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.04% |
| Jan 23, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Jan 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.04% |
| Jan 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Jan 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.20% |
| Jan 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.56% |
| Jan 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.16% |
| Jan 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.28% |
| Jan 13, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.36% |
| Jan 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.04% |
| Jan 8, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jan 7, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jan 6, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jan 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jan 2, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% |
| Dec 31, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 30, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.88% |
| Dec 27, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Dec 26, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% |
| Dec 24, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% |
| Dec 23, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.52% |
| Dec 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.40% |
| Dec 19, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.56% |
| Dec 18, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Dec 17, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.04% |
| Dec 16, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| Dec 13, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |