(HAWX)
34.23
0.50 (1.48%)
At close: Mar 05, 2025, 3:58 PM
34.18
-0.15%
After-hours: Mar 05, 2025, 04:10 PM EST
HAWX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 33.56 | 33.97 | 33.37 | 33.73 | -0.12 | -0.35% | 41,503 |
| Mar 3, 2025 | 34.23 | 34.31 | 33.67 | 33.85 | 0.02 | 0.06% | 37,312 |
| Feb 28, 2025 | 33.66 | 33.86 | 33.58 | 33.83 | -0.03 | -0.09% | 35,500 |
| Feb 27, 2025 | 34.10 | 34.18 | 33.86 | 33.86 | -0.23 | -0.67% | 30,900 |
| Feb 26, 2025 | 34.20 | 34.36 | 34.06 | 34.09 | 0.13 | 0.38% | 27,900 |
| Feb 25, 2025 | 33.94 | 34.03 | 33.77 | 33.96 | 0.19 | 0.56% | 11,615 |
| Feb 24, 2025 | 33.85 | 33.95 | 33.74 | 33.77 | -0.17 | -0.50% | 27,813 |
| Feb 21, 2025 | 34.24 | 34.24 | 33.91 | 33.94 | -0.17 | -0.50% | 18,229 |
| Feb 20, 2025 | 34.15 | 34.21 | 33.99 | 34.11 | 0.07 | 0.21% | 9,739 |
| Feb 19, 2025 | 34.13 | 34.13 | 34.00 | 34.04 | -0.29 | -0.84% | 67,110 |
| Feb 18, 2025 | 34.28 | 34.34 | 34.24 | 34.33 | 0.29 | 0.85% | 72,219 |
| Feb 14, 2025 | 34.14 | 34.14 | 33.95 | 34.04 | 0.02 | 0.06% | 24,000 |
| Feb 13, 2025 | 33.91 | 34.07 | 33.87 | 34.02 | 0.14 | 0.41% | 15,500 |
| Feb 12, 2025 | 33.68 | 33.94 | 33.64 | 33.88 | 0.16 | 0.47% | 11,917 |
| Feb 11, 2025 | 33.59 | 33.75 | 33.59 | 33.72 | 0.01 | 0.03% | 31,829 |
| Feb 10, 2025 | 33.65 | 33.72 | 33.62 | 33.71 | 0.32 | 0.96% | 29,800 |
| Feb 7, 2025 | 33.61 | 33.61 | 33.35 | 33.39 | -0.11 | -0.33% | 8,800 |
| Feb 6, 2025 | 33.54 | 33.59 | 33.44 | 33.50 | 0.14 | 0.42% | 12,500 |
| Feb 5, 2025 | 33.28 | 33.40 | 33.18 | 33.36 | 0.08 | 0.24% | 61,438 |
| Feb 4, 2025 | 33.14 | 33.34 | 33.12 | 33.28 | 0.18 | 0.54% | 190,900 |
| Feb 3, 2025 | 32.89 | 33.21 | 32.89 | 33.10 | -0.15 | -0.45% | 126,000 |
| Jan 31, 2025 | 33.56 | 33.56 | 33.25 | 33.25 | -0.27 | -0.81% | 56,504 |
| Jan 30, 2025 | 33.39 | 33.63 | 33.39 | 33.52 | 0.38 | 1.15% | 52,700 |
| Jan 29, 2025 | 33.16 | 33.25 | 33.09 | 33.14 | 0.05 | 0.15% | 10,500 |
| Jan 28, 2025 | 32.95 | 33.11 | 32.90 | 33.09 | 0.15 | 0.46% | 16,646 |
| Jan 27, 2025 | 32.77 | 32.97 | 32.77 | 32.94 | -0.20 | -0.60% | 37,900 |
| Jan 24, 2025 | 33.12 | 33.19 | 33.08 | 33.14 | 0.07 | 0.21% | 62,608 |
| Jan 23, 2025 | 32.93 | 33.07 | 32.92 | 33.07 | 0.15 | 0.46% | 11,523 |
| Jan 22, 2025 | 33.00 | 33.01 | 32.92 | 32.92 | 0.01 | 0.03% | 13,345 |
| Jan 21, 2025 | 32.77 | 32.95 | 32.77 | 32.91 | 0.21 | 0.64% | 25,000 |
| Jan 17, 2025 | 32.56 | 32.78 | 32.56 | 32.70 | 0.23 | 0.71% | 21,400 |
| Jan 16, 2025 | 32.47 | 32.50 | 32.42 | 32.47 | 0.10 | 0.31% | 40,600 |
| Jan 15, 2025 | 32.30 | 32.42 | 32.24 | 32.37 | 0.33 | 1.03% | 9,841 |
| Jan 14, 2025 | 32.06 | 32.11 | 31.94 | 32.04 | 0.03 | 0.09% | 13,047 |
| Jan 13, 2025 | 32.01 | 32.01 | 31.83 | 32.01 | -0.06 | -0.19% | 17,326 |
| Jan 10, 2025 | 32.28 | 32.31 | 32.03 | 32.07 | -0.40 | -1.23% | 32,915 |
| Jan 8, 2025 | 32.35 | 32.51 | 32.31 | 32.47 | 0.05 | 0.15% | 76,600 |
| Jan 7, 2025 | 32.59 | 32.59 | 32.38 | 32.42 | -0.01 | -0.03% | 11,700 |
| Jan 6, 2025 | 32.50 | 32.60 | 32.40 | 32.43 | 0.08 | 0.25% | 19,800 |
| Jan 3, 2025 | 32.37 | 32.40 | 32.26 | 32.35 | 0.12 | 0.37% | 42,637 |
| Jan 2, 2025 | 32.27 | 32.39 | 32.13 | 32.23 | 0.02 | 0.06% | 42,935 |
| Dec 31, 2024 | 32.21 | 32.29 | 32.15 | 32.21 | 0.05 | 0.16% | 17,730 |
| Dec 30, 2024 | 32.17 | 32.23 | 32.07 | 32.16 | -0.17 | -0.53% | 10,336 |
| Dec 27, 2024 | 32.29 | 32.40 | 32.24 | 32.33 | -0.12 | -0.37% | 18,500 |
| Dec 26, 2024 | 32.32 | 32.46 | 32.32 | 32.45 | 0.15 | 0.46% | 48,325 |
| Dec 24, 2024 | 32.16 | 32.32 | 32.16 | 32.30 | 0.14 | 0.44% | 8,100 |
| Dec 23, 2024 | 31.96 | 32.16 | 31.95 | 32.16 | 0.28 | 0.88% | 51,019 |
| Dec 20, 2024 | 31.67 | 32.07 | 31.67 | 31.88 | -0.74 | -2.27% | 27,300 |
| Dec 19, 2024 | 32.70 | 32.74 | 32.62 | 32.62 | 0.07 | 0.22% | 93,740 |
| Dec 18, 2024 | 33.03 | 33.12 | 32.55 | 32.55 | -0.49 | -1.48% | 7,900 |