HawkEye 360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.00	14.10	13.60	13.70	13.70	-2.14%	1,004,404
Oct 8, 2026	14.06	14.06	13.53	14.00	14.00	-0.57%	1,731,454
Oct 7, 2026	14.28	14.28	13.83	14.08	14.08	-2.02%	1,038,623
Oct 6, 2026	14.41	14.72	14.16	14.37	14.37	-0.07%	1,162,223
Oct 5, 2026	14.78	14.85	13.86	14.38	14.38	-2.90%	1,480,057
Oct 2, 2026	14.84	15.12	14.51	14.81	14.81	0.54%	1,012,559
Oct 1, 2026	15.06	15.12	14.57	14.73	14.73	-2.45%	1,409,653
Sep 30, 2026	15.36	15.52	15.00	15.10	15.10	-1.82%	1,368,381
Sep 29, 2026	15.62	15.75	15.25	15.38	15.38	-0.84%	1,186,986
Sep 28, 2026	15.95	16.05	15.46	15.51	15.51	-3.66%	681,475
Sep 25, 2026	16.06	16.47	15.86	16.10	16.10	0.63%	867,193
Sep 24, 2026	15.81	16.33	15.53	16.00	16.00	1.07%	1,347,446
Sep 23, 2026	15.82	16.13	15.65	15.83	15.83	-0.88%	1,087,216
Sep 22, 2026	16.47	16.60	15.45	15.97	15.97	-1.78%	2,270,245
Sep 21, 2026	16.31	16.49	16.13	16.26	16.26	-0.06%	1,061,745
Sep 18, 2026	17.25	17.29	16.06	16.27	16.27	-5.84%	3,189,491
Sep 17, 2026	17.00	17.42	16.80	17.28	17.28	6.86%	1,579,371
Sep 16, 2026	16.47	16.53	16.01	16.17	16.17	-1.94%	1,022,601
Sep 15, 2026	16.47	16.77	16.01	16.49	16.49	0.67%	932,432
Sep 14, 2026	16.05	16.92	15.71	16.38	16.38	0.49%	1,464,504
Sep 11, 2026	16.52	16.77	16.15	16.30	16.30	-0.73%	1,023,605
Sep 10, 2026	16.17	17.20	16.04	16.42	16.42	-0.18%	1,184,875
Sep 9, 2026	17.54	17.68	16.24	16.45	16.45	-7.74%	1,905,631
Sep 8, 2026	17.51	17.87	16.91	17.83	17.83	2.71%	2,051,392
Sep 4, 2026	17.21	17.52	17.01	17.36	17.36	0.23%	1,209,222
Sep 3, 2026	18.00	18.00	17.06	17.32	17.32	-1.87%	1,579,818
Sep 2, 2026	18.25	18.25	17.10	17.65	17.65	-3.87%	2,562,230
Sep 1, 2026	18.73	19.00	18.01	18.36	18.36	-3.16%	1,324,118
Aug 31, 2026	19.16	19.88	18.72	18.96	18.96	-2.17%	1,263,905
Aug 28, 2026	20.47	20.71	19.37	19.38	19.38	-5.32%	768,009
Aug 27, 2026	21.52	21.69	20.02	20.47	20.47	-4.12%	984,927
Aug 26, 2026	21.50	22.25	21.14	21.35	21.35	-0.65%	597,863
Aug 25, 2026	20.66	21.76	20.50	21.49	21.49	5.65%	681,007
Aug 24, 2026	21.45	21.51	20.23	20.34	20.34	-5.17%	753,096
Aug 21, 2026	21.88	22.45	21.38	21.45	21.45	-0.74%	871,406
Aug 20, 2026	21.78	21.88	20.91	21.61	21.61	-1.37%	636,208
Aug 19, 2026	22.33	22.33	21.20	21.91	21.91	0.09%	1,034,213
Aug 18, 2026	22.87	23.72	21.80	21.89	21.89	-5.48%	775,603
Aug 17, 2026	22.99	23.70	22.30	23.16	23.16	1.67%	1,242,241
Aug 14, 2026	24.00	24.71	21.52	22.78	22.78	-6.52%	1,708,199
Aug 13, 2026	24.20	24.70	23.55	24.37	24.37	-1.46%	1,057,446
Aug 12, 2026	25.34	25.45	24.28	24.73	24.73	-1.43%	650,411
Aug 11, 2026	25.10	25.71	24.53	25.09	25.09	-0.40%	788,371
Aug 10, 2026	25.15	25.70	24.62	25.19	25.19	-	450,866
Aug 7, 2026	24.78	25.35	24.05	25.19	25.19	1.94%	701,794
Aug 6, 2026	23.79	25.35	23.55	24.71	24.71	5.01%	646,724
Aug 5, 2026	24.11	24.65	23.44	23.53	23.53	-3.17%	694,835
Aug 4, 2026	22.65	24.84	22.60	24.30	24.30	8.68%	1,445,036
Aug 3, 2026	21.11	22.66	21.03	22.36	22.36	5.47%	1,158,149
Jul 31, 2026	20.75	21.30	20.27	21.20	21.20	2.71%	1,039,010