Skip to main content

HCM Hedged Equity ETF

HAWGNYSEARCAHCMEquity

$30.48Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$98.64M
Expense ratio
1.35%
Dividend yield
-
Holdings
514
52-week range
$29.80$30.91
Volume (live)
-
Avg. volume (3M)
10.80K

HAWG ETF Historical Prices: HCM Hedged Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HAWG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HAWG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily44 records
Showing 1-44 of 44
Scroll for more columns
HAWG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202630.4630.4830.4130.4830.486.38K
Oct 14, 202630.4530.4530.4530.4530.457
Oct 13, 202630.8030.8030.7230.7730.779.16K
Oct 12, 202630.7530.8030.7230.7530.754.14K
Oct 9, 202630.7230.8230.7230.8030.8019.23K
Oct 8, 202630.7630.8230.6630.6630.663.93K
Oct 7, 202630.7030.8430.7030.8430.843.46K
Oct 6, 202630.8430.9130.8430.8430.846.77K
Oct 5, 202630.3630.7230.3630.7130.7115.89K
Oct 2, 202630.6130.6130.5130.5630.568.99K
Oct 1, 202630.8430.8430.3130.3930.395.90K
Sep 30, 202630.6630.6630.3930.3930.3924.47K
Sep 29, 202630.3830.4030.3130.3430.348.65K
Sep 28, 202630.3930.4930.3230.3930.3912.07K
Sep 25, 202630.4030.5530.4030.5530.55924
Sep 24, 202630.3230.4630.3230.4330.431.06K
Sep 23, 202630.5830.5830.3530.4330.4318.64K
Sep 22, 202630.6630.6630.4330.5830.5841.88K
Sep 21, 202630.3530.5730.3530.5730.575.38K
Sep 18, 202630.0930.2030.0930.2030.208.76K
Sep 17, 202630.0530.1529.9830.1530.1515.27K
Sep 16, 202629.9429.9429.8429.8429.84168
Sep 15, 202629.9829.9829.8929.8929.8910.77K
Sep 14, 202629.9630.2229.9530.0030.0037.91K
Sep 11, 202630.1730.1730.1130.1230.123.33K
Sep 10, 202629.9529.9629.8929.9229.927.28K
Sep 9, 202630.0530.0529.9530.0230.0222.15K
Sep 8, 202629.9630.1629.9630.1130.1112.97K
Sep 4, 202630.1330.2330.1330.1930.192.19K
Sep 3, 202630.1630.2930.1630.2730.276.34K
Sep 2, 202630.0330.0730.0130.0330.0311.51K
Sep 1, 202629.9929.9929.9229.9229.92311
Aug 31, 202630.0230.0830.0030.0830.0822.63K
Aug 28, 202630.2730.3130.1330.1330.1310.87K
Aug 27, 202629.9730.1629.9730.1630.16761
Aug 26, 202629.8729.9429.8629.9229.926.48K
Aug 25, 202629.8529.8929.8429.8929.8911.37K
Aug 24, 202629.8229.8829.8029.8229.8225.75K
Aug 21, 202629.8929.9129.8929.9129.91908
Aug 20, 202629.9529.9829.8329.8329.838.93K
Aug 19, 202629.9330.0929.9330.0930.0978.33K
Aug 18, 202629.9529.9529.9529.9529.95972
Aug 17, 202630.1730.2530.1130.1930.1949.14K
Aug 14, 202630.3030.3230.2230.2630.263.04M
Show:
of 44

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About HCM Hedged Equity ETF Historical Prices

What is OHLC data for HAWG?

OHLC stands for Open, High, Low, Close - the four key price points for HAWG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HAWG?

The adjusted close price for HAWG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HAWG price history go?

HAWG historical price data is available from the ETF's inception on Aug 12, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HAWG data?

HAWG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HAWG?

Trading volume for HAWG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.