Hawkeye Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.33	0.60	0.29	0.60	0.60	20.00%	9,660
Jul 17, 2026	0.50	0.50	0.50	0.50	0.50	-1.17%	400
Jul 16, 2026	0.35	0.51	0.35	0.51	0.51	-5.26%	5,110
Jul 15, 2026	0.32	0.58	0.32	0.53	0.53	52.79%	52,072
Jul 14, 2026	0.26	0.35	0.26	0.35	0.35	39.76%	100,696
Jul 13, 2026	0.27	0.28	0.20	0.25	0.25	0.81%	12,174
Jul 10, 2026	0.16	0.29	0.13	0.25	0.25	52.80%	109,484
Jul 9, 2026	0.15	0.17	0.15	0.16	0.16	1.44%	2,600
Jul 7, 2026	0.21	0.22	0.16	0.16	0.16	-20.00%	40,530
Jul 6, 2026	0.15	0.24	0.15	0.20	0.20	33.33%	14,870
Jul 2, 2026	0.22	0.22	0.15	0.15	0.15	-49.80%	46,400
Jul 1, 2026	0.30	0.30	0.19	0.30	0.30	8.37%	22,806
Jun 30, 2026	0.24	0.28	0.21	0.28	0.28	-9.80%	9,818
Jun 29, 2026	0.24	0.33	0.24	0.31	0.31	-7.37%	13,206
Jun 25, 2026	0.29	0.35	0.24	0.33	0.33	-10.81%	57,350
Jun 24, 2026	0.45	0.60	0.27	0.37	0.37	-42.62%	122,262
Jun 23, 2026	0.62	0.64	0.60	0.64	0.64	0.05%	7,099
Jun 22, 2026	0.64	0.64	0.51	0.64	0.64	-0.08%	1,355
Jun 18, 2026	0.64	0.65	0.56	0.65	0.65	-8.25%	7,557
Jun 17, 2026	0.64	0.70	0.64	0.70	0.70	-8.70%	6,710
Jun 16, 2026	0.77	0.77	0.67	0.77	0.77	-	8,550
Jun 15, 2026	0.52	0.77	0.52	0.77	0.77	0.65%	7,700
Jun 12, 2026	0.72	0.85	0.52	0.77	0.77	-3.21%	58,165
Jun 11, 2026	0.79	0.79	0.70	0.79	0.79	0.07%	2,314
Jun 10, 2026	0.72	0.85	0.62	0.79	0.79	21.51%	6,455
Jun 9, 2026	0.72	0.85	0.65	0.65	0.65	-15.58%	22,438
Jun 8, 2026	0.79	0.79	0.75	0.77	0.77	-1.46%	3,368
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