HawkEye 360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	18.65	19.59	18.12	19.14	19.14	4.02%	1,482,312
Jul 21, 2026	17.34	18.60	17.02	18.40	18.40	5.50%	2,827,831
Jul 20, 2026	18.53	18.76	17.20	17.44	17.44	-6.69%	1,255,336
Jul 17, 2026	18.06	19.34	17.91	18.69	18.69	3.09%	745,422
Jul 16, 2026	20.05	20.10	18.03	18.13	18.13	-10.47%	1,175,664
Jul 15, 2026	19.97	20.66	19.64	20.25	20.25	4.33%	749,936
Jul 14, 2026	19.63	20.38	19.28	19.41	19.41	-0.67%	812,740
Jul 13, 2026	19.82	20.06	19.21	19.54	19.54	-2.30%	707,891
Jul 10, 2026	20.12	20.12	19.25	20.00	20.00	-0.60%	489,135
Jul 9, 2026	19.19	20.27	19.10	20.12	20.12	6.40%	964,097
Jul 8, 2026	19.32	20.11	18.83	18.91	18.91	-4.69%	985,307
Jul 7, 2026	19.70	20.16	18.92	19.84	19.84	-0.65%	1,138,594
Jul 6, 2026	21.18	21.39	19.75	19.97	19.97	-5.53%	574,237
Jul 2, 2026	20.58	22.61	20.40	21.14	21.14	3.78%	1,559,553
Jul 1, 2026	20.17	21.20	20.17	20.37	20.37	0.74%	1,927,277
Jun 30, 2026	21.75	21.97	19.90	20.22	20.22	-6.82%	1,692,943
Jun 29, 2026	21.36	22.01	21.01	21.70	21.70	2.12%	2,274,324
Jun 26, 2026	19.10	21.41	18.71	21.25	21.25	8.09%	1,497,836
Jun 25, 2026	20.90	21.09	19.60	19.66	19.66	-5.80%	803,856
Jun 24, 2026	22.98	23.52	20.80	20.87	20.87	-9.73%	891,909
Jun 23, 2026	21.35	23.51	21.31	23.12	23.12	3.77%	1,043,531
Jun 22, 2026	22.75	23.04	21.50	22.28	22.28	-2.71%	984,125
Jun 18, 2026	25.45	25.53	22.25	22.90	22.90	-7.44%	2,310,901
Jun 17, 2026	24.01	26.04	23.40	24.74	24.74	0.37%	827,169
Jun 16, 2026	24.95	25.19	23.31	24.65	24.65	-1.87%	1,642,065
Jun 15, 2026	25.24	25.89	24.15	25.12	25.12	5.50%	836,953
Jun 12, 2026	25.83	26.08	23.70	23.81	23.81	-7.14%	954,063
Jun 11, 2026	23.30	25.83	23.14	25.64	25.64	9.67%	1,128,054
Jun 10, 2026	23.75	24.96	23.31	23.38	23.38	-3.94%	718,964
Jun 9, 2026	26.36	26.84	23.07	24.34	24.34	-7.42%	1,160,033
Jun 8, 2026	25.69	26.50	25.66	26.29	26.29	4.37%	1,014,096
Jun 5, 2026	26.54	27.61	24.43	25.19	25.19	-6.32%	964,716
Jun 4, 2026	25.50	27.43	25.50	26.89	26.89	3.78%	1,203,411
Jun 3, 2026	29.08	29.16	25.49	25.91	25.91	-11.84%	1,613,192
Jun 2, 2026	31.35	32.38	28.83	29.39	29.39	-7.11%	943,978
Jun 1, 2026	33.50	33.99	31.37	31.64	31.64	-4.15%	1,723,143
May 29, 2026	31.90	33.44	30.76	33.01	33.01	3.25%	998,181
May 28, 2026	31.43	33.00	31.20	31.97	31.97	1.56%	653,637
May 27, 2026	32.41	32.41	30.52	31.48	31.48	-3.02%	698,140
May 26, 2026	30.94	32.95	30.24	32.46	32.46	6.60%	1,526,459
May 22, 2026	29.62	31.16	29.40	30.45	30.45	2.77%	442,627
May 21, 2026	30.72	31.20	29.38	29.63	29.63	-3.55%	372,204
May 20, 2026	29.65	31.08	29.30	30.72	30.72	4.14%	529,816
May 19, 2026	30.66	31.09	29.26	29.50	29.50	-4.81%	859,589
May 18, 2026	32.60	32.69	30.95	30.99	30.99	-4.06%	847,550
May 15, 2026	31.50	32.77	30.26	32.30	32.30	0.94%	942,393
May 14, 2026	33.96	33.98	31.66	32.00	32.00	-5.02%	1,507,073
May 13, 2026	34.58	35.10	33.40	33.69	33.69	-2.80%	2,656,142
May 12, 2026	34.50	35.73	33.35	34.66	34.66	4.43%	3,105,236
May 11, 2026	32.59	33.82	32.05	33.19	33.19	-0.03%	1,611,102