HawkEye 360, Inc. HAWK
NYSE · United States · Technology Services
$15.03-0.08 (-0.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.10 | -1.82% | $15.36 | $15.52 | $15.00 | 1.37M |
| 2026-09-29 | $15.38 | -0.84% | $15.62 | $15.75 | $15.25 | 1.21M |
| 2026-09-28 | $15.51 | -3.66% | $15.95 | $16.05 | $15.46 | 681.80K |
| 2026-09-25 | $16.10 | +0.63% | $16.06 | $16.47 | $15.86 | 901.80K |
| 2026-09-24 | $16.00 | +1.07% | $15.81 | $16.33 | $15.53 | 1.35M |
| 2026-09-23 | $15.83 | -0.88% | $15.82 | $16.13 | $15.64 | 1.09M |
| 2026-09-22 | $15.97 | -1.78% | $16.47 | $16.60 | $15.45 | 2.27M |
| 2026-09-21 | $16.26 | -0.06% | $16.31 | $16.49 | $16.13 | 1.06M |
| 2026-09-18 | $16.27 | -5.84% | $17.25 | $17.29 | $16.06 | 3.63M |
| 2026-09-17 | $17.28 | +6.86% | $17.00 | $17.42 | $16.80 | 1.58M |
| 2026-09-16 | $16.17 | -1.94% | $16.47 | $16.53 | $16.01 | 1.02M |
| 2026-09-15 | $16.49 | +0.67% | $16.47 | $16.77 | $16.01 | 932.50K |
| 2026-09-14 | $16.38 | +0.49% | $16.05 | $16.92 | $15.71 | 1.47M |
| 2026-09-11 | $16.30 | -0.73% | $16.52 | $16.77 | $16.15 | 1.02M |
| 2026-09-10 | $16.42 | -0.18% | $16.17 | $17.20 | $16.04 | 1.19M |
| 2026-09-09 | $16.45 | -7.74% | $17.54 | $17.68 | $16.24 | 1.91M |
| 2026-09-08 | $17.83 | +2.71% | $17.51 | $17.87 | $16.91 | 2.05M |
| 2026-09-04 | $17.36 | +0.23% | $17.21 | $17.52 | $17.01 | 1.21M |
| 2026-09-03 | $17.32 | -1.87% | $18.00 | $18.00 | $17.06 | 1.58M |
| 2026-09-02 | $17.65 | -3.87% | $18.25 | $18.25 | $17.10 | 2.61M |
| 2026-09-01 | $18.36 | -3.16% | $18.73 | $19.00 | $18.01 | 1.33M |
| 2026-08-31 | $18.96 | -2.17% | $19.16 | $19.88 | $18.72 | 1.26M |
| 2026-08-28 | $19.38 | -5.32% | $20.47 | $20.71 | $19.37 | 768.70K |
| 2026-08-27 | $20.47 | -4.12% | $21.52 | $21.69 | $20.02 | 986.70K |
| 2026-08-26 | $21.35 | -0.65% | $21.50 | $22.25 | $21.14 | 598.20K |
| 2026-08-25 | $21.49 | +5.65% | $20.66 | $21.76 | $20.50 | 681.30K |
| 2026-08-24 | $20.34 | -5.17% | $21.45 | $21.51 | $20.23 | 757.50K |
| 2026-08-21 | $21.45 | -0.74% | $21.88 | $22.45 | $21.38 | 871.60K |
| 2026-08-20 | $21.61 | -1.37% | $21.78 | $21.88 | $20.91 | 636.30K |
| 2026-08-19 | $21.91 | +0.09% | $22.33 | $22.33 | $21.20 | 1.04M |
| 2026-08-18 | $21.89 | -5.48% | $22.87 | $23.72 | $21.80 | 852.40K |
| 2026-08-17 | $23.16 | +1.67% | $22.99 | $23.70 | $22.30 | 1.24M |
| 2026-08-14 | $22.78 | -6.52% | $24.00 | $24.71 | $21.52 | 1.71M |
| 2026-08-13 | $24.37 | -1.46% | $24.20 | $24.70 | $23.55 | 1.14M |
| 2026-08-12 | $24.73 | -1.43% | $25.34 | $25.45 | $24.28 | 651.00K |
| 2026-08-11 | $25.09 | -0.40% | $25.10 | $25.71 | $24.53 | 788.40K |
| 2026-08-10 | $25.19 | 0.00% | $25.15 | $25.70 | $24.62 | 450.90K |
| 2026-08-07 | $25.19 | +1.94% | $24.78 | $25.35 | $24.05 | 702.00K |
| 2026-08-06 | $24.71 | +5.01% | $23.79 | $25.35 | $23.55 | 647.00K |
| 2026-08-05 | $23.53 | -3.17% | $24.11 | $24.65 | $23.44 | 694.90K |
| 2026-08-04 | $24.30 | +8.68% | $22.65 | $24.84 | $22.60 | 1.45M |
| 2026-08-03 | $22.36 | +5.47% | $21.11 | $22.66 | $21.03 | 1.16M |
| 2026-07-31 | $21.20 | +2.71% | $20.75 | $21.30 | $20.27 | 1.04M |
| 2026-07-30 | $20.64 | +8.63% | $19.13 | $20.83 | $18.70 | 545.80K |
| 2026-07-29 | $19.00 | -6.08% | $20.01 | $20.19 | $18.80 | 802.00K |
| 2026-07-28 | $20.23 | +2.28% | $19.56 | $20.40 | $19.26 | 714.00K |
| 2026-07-27 | $19.78 | +2.06% | $19.77 | $20.61 | $18.85 | 491.60K |
| 2026-07-24 | $19.38 | -5.46% | $20.89 | $21.00 | $19.27 | 653.90K |
| 2026-07-23 | $20.50 | +7.11% | $19.11 | $20.79 | $18.64 | 1.10M |
| 2026-07-22 | $19.14 | +4.02% | $18.65 | $19.59 | $18.12 | 1.52M |
| 2026-07-21 | $18.40 | +5.50% | $17.34 | $18.60 | $17.02 | 2.83M |
| 2026-07-20 | $17.44 | -6.69% | $18.53 | $18.76 | $17.20 | 1.26M |
| 2026-07-17 | $18.69 | +3.09% | $18.06 | $19.34 | $17.91 | 746.20K |
| 2026-07-16 | $18.13 | -10.47% | $20.05 | $20.10 | $18.03 | 1.18M |
| 2026-07-15 | $20.25 | +4.33% | $19.97 | $20.66 | $19.64 | 757.60K |
| 2026-07-14 | $19.41 | -0.67% | $19.63 | $20.38 | $19.28 | 814.60K |
| 2026-07-13 | $19.54 | -2.30% | $19.82 | $20.06 | $19.21 | 707.90K |
| 2026-07-10 | $20.00 | -0.60% | $20.12 | $20.12 | $19.25 | 489.30K |
| 2026-07-09 | $20.12 | +6.40% | $19.19 | $20.27 | $19.10 | 964.20K |
| 2026-07-08 | $18.91 | -4.69% | $19.32 | $20.11 | $18.83 | 987.50K |
| 2026-07-07 | $19.84 | -0.65% | $19.70 | $20.16 | $18.92 | 1.14M |
| 2026-07-06 | $19.97 | -5.53% | $21.18 | $21.39 | $19.75 | 574.60K |
| 2026-07-02 | $21.14 | +3.78% | $20.58 | $22.61 | $20.40 | 1.56M |
| 2026-07-01 | $20.37 | +0.74% | $20.17 | $21.20 | $20.17 | 1.93M |
| 2026-06-30 | $20.22 | -6.82% | $21.75 | $21.97 | $19.90 | 1.69M |
| 2026-06-29 | $21.70 | +2.12% | $21.36 | $22.01 | $21.01 | 2.27M |
| 2026-06-26 | $21.25 | +8.09% | $19.10 | $21.41 | $18.71 | 1.51M |
| 2026-06-25 | $19.66 | -5.80% | $20.90 | $21.09 | $19.60 | 804.70K |
| 2026-06-24 | $20.87 | -9.73% | $22.98 | $23.52 | $20.80 | 896.10K |
| 2026-06-23 | $23.12 | +3.77% | $21.35 | $23.51 | $21.31 | 1.05M |
| 2026-06-22 | $22.28 | -2.71% | $22.75 | $23.04 | $21.50 | 1.01M |
| 2026-06-18 | $22.90 | -7.44% | $25.45 | $25.52 | $22.25 | 2.41M |
| 2026-06-17 | $24.74 | +0.37% | $24.01 | $26.04 | $23.40 | 828.20K |
| 2026-06-16 | $24.65 | -1.87% | $24.95 | $25.19 | $23.31 | 1.66M |
| 2026-06-15 | $25.12 | +5.50% | $25.24 | $25.89 | $24.15 | 845.50K |
| 2026-06-12 | $23.81 | -7.14% | $25.83 | $26.08 | $23.70 | 962.20K |
| 2026-06-11 | $25.64 | +9.67% | $23.30 | $25.83 | $23.14 | 1.14M |
| 2026-06-10 | $23.38 | -3.94% | $23.75 | $24.96 | $23.31 | 722.40K |
| 2026-06-09 | $24.34 | -7.42% | $26.36 | $26.84 | $23.07 | 1.16M |
| 2026-06-08 | $26.29 | +4.37% | $25.69 | $26.50 | $25.66 | 1.02M |
| 2026-06-05 | $25.19 | -6.32% | $26.54 | $27.61 | $24.43 | 969.50K |
| 2026-06-04 | $26.89 | +3.78% | $25.50 | $27.43 | $25.50 | 1.21M |
| 2026-06-03 | $25.91 | -11.84% | $29.08 | $29.16 | $25.49 | 1.63M |
| 2026-06-02 | $29.39 | -7.11% | $31.35 | $32.38 | $28.83 | 948.30K |
| 2026-06-01 | $31.64 | -4.15% | $33.50 | $33.99 | $31.37 | 1.73M |
| 2026-05-29 | $33.01 | +3.25% | $31.90 | $33.44 | $30.76 | 1.00M |
| 2026-05-28 | $31.97 | +1.56% | $31.43 | $33.00 | $31.20 | 654.10K |
| 2026-05-27 | $31.48 | -3.02% | $32.41 | $32.41 | $30.52 | 698.80K |
| 2026-05-26 | $32.46 | +6.60% | $30.94 | $32.95 | $30.24 | 1.53M |
| 2026-05-22 | $30.45 | +2.77% | $29.62 | $31.16 | $29.40 | 443.10K |