Hawkeye Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.50	0.78	0.50	0.78	0.78	4.19%	3,274
Jun 4, 2026	0.74	0.75	0.65	0.75	0.75	4.17%	4,203
Jun 3, 2026	0.50	0.75	0.46	0.72	0.72	53.46%	50,663
Jun 2, 2026	0.54	0.61	0.37	0.47	0.47	-23.08%	16,606
Jun 1, 2026	0.61	0.61	0.51	0.61	0.61	2.38%	5,414
May 29, 2026	0.64	0.64	0.57	0.60	0.60	-14.22%	7,939
May 28, 2026	0.68	0.77	0.68	0.69	0.69	-7.39%	2,149
May 27, 2026	0.70	0.79	0.63	0.75	0.75	19.05%	4,503
May 26, 2026	0.58	0.75	0.52	0.63	0.63	-9.00%	25,087
May 22, 2026	0.75	0.80	0.55	0.69	0.69	-20.16%	22,550
May 20, 2026	0.73	0.90	0.73	0.87	0.87	-3.66%	6,815
May 19, 2026	0.90	0.90	0.78	0.90	0.90	1.12%	2,511
May 18, 2026	0.75	0.89	0.75	0.89	0.89	11.25%	9,359
May 15, 2026	0.51	0.80	0.51	0.80	0.80	16.95%	30,093
May 14, 2026	0.83	0.86	0.51	0.68	0.68	-22.27%	37,879
May 13, 2026	0.83	0.88	0.83	0.88	0.88	0.11%	4,246
May 12, 2026	1.03	1.03	0.83	0.88	0.88	-14.66%	37,283
May 11, 2026	1.07	1.08	0.82	1.03	1.03	-4.35%	48,268
May 8, 2026	1.03	1.10	0.86	1.08	1.08	3.32%	43,005
May 7, 2026	0.80	1.05	0.79	1.04	1.04	30.34%	126,273
May 6, 2026	0.80	0.80	0.70	0.80	0.80	2.51%	26,225
May 5, 2026	0.80	0.80	0.61	0.78	0.78	3.99%	17,114
May 4, 2026	0.80	0.80	0.70	0.75	0.75	-6.24%	17,278
May 1, 2026	0.77	0.80	0.72	0.80	0.80	8.98%	16,959
Apr 30, 2026	0.72	0.80	0.51	0.73	0.73	1.96%	49,933
Apr 29, 2026	0.67	0.74	0.62	0.72	0.72	6.66%	45,531
Apr 28, 2026	0.69	0.74	0.65	0.68	0.68	0.75%	33,916
Apr 27, 2026	0.51	0.75	0.49	0.67	0.67	34.00%	72,569
Apr 24, 2026	0.39	0.51	0.39	0.50	0.50	19.05%	21,420
Apr 23, 2026	0.41	0.44	0.39	0.42	0.42	-10.04%	2,575
Apr 22, 2026	0.50	0.50	0.47	0.47	0.47	-6.59%	1,220
Apr 21, 2026	0.45	0.50	0.38	0.50	0.50	7.70%	27,623
Apr 20, 2026	0.54	0.54	0.45	0.46	0.46	-10.38%	16,120
Apr 17, 2026	0.45	0.55	0.45	0.52	0.52	17.68%	41,745
Apr 16, 2026	0.35	0.44	0.30	0.44	0.44	25.71%	95,306
Apr 15, 2026	0.28	0.35	0.21	0.35	0.35	29.63%	54,630
Apr 14, 2026	0.26	0.30	0.21	0.27	0.27	-2.93%	25,591
Apr 13, 2026	0.27	0.29	0.23	0.28	0.28	-2.41%	42,691
Apr 10, 2026	0.18	0.39	0.18	0.29	0.29	58.33%	248,794
Apr 9, 2026	0.18	0.22	0.12	0.18	0.18	-2.70%	42,116
Apr 8, 2026	0.17	0.22	0.14	0.19	0.19	-15.91%	72,185
Apr 7, 2026	0.07	0.28	0.06	0.22	0.22	388.89%	538,774
Mar 30, 2026	0.05	0.05	0.05	0.05	0.05	-30.12%	4,000
Mar 23, 2026	0.06	0.06	0.06	0.06	0.06	-8.00%	500
Mar 20, 2026	0.06	0.07	0.06	0.07	0.07	75.00%	11,980
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-30.34%	286
Mar 16, 2026	0.06	0.06	0.05	0.06	0.06	18.64%	24,071
Mar 9, 2026	0.05	0.05	0.05	0.05	0.05	-	540
Mar 6, 2026	0.09	0.09	0.05	0.05	0.05	-	2,500
Mar 4, 2026	0.09	0.09	0.05	0.05	0.05	-30.06%	2,000