HawkEye 360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	33.05	33.68	32.01	33.20	33.20	-2.35%	2,574,988