HawkEye 360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	18.73	19.00	18.05	18.02	-	-4.96%	109,677
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
Jul 30, 2026	19.13	20.83	18.70	20.64	20.64	8.63%	544,993
Jul 29, 2026	20.01	20.19	18.80	19.00	19.00	-6.08%	730,614
Jul 28, 2026	19.56	20.40	19.26	20.23	20.23	2.28%	713,958
Jul 27, 2026	19.77	20.61	18.85	19.78	19.78	2.06%	469,709
Jul 24, 2026	20.89	21.00	19.27	19.38	19.38	-5.46%	633,561
Jul 23, 2026	19.11	20.79	18.64	20.50	20.50	7.11%	1,096,500
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