Skip to main content
HAWK logo

HawkEye 360, Inc.

HAWKNYSEIndustrialsAerospace & Defense

$12.28Today:- (-)

As of Oct 23, 2026 close

Market cap
$760.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.72$35.73
Volume (live)
-
Avg. volume (3M)
1.39M

HawkEye 360 (HAWK) Historical Stock Prices

Analyze HawkEye 360 (HAWK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HawkEye 360 (HAWK) Interactive Price Chart

Interactive historical price chart showing HawkEye 360 stock price movements and trends across multiple time periods.

Loading chart...

HAWK 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 · Daily118 records
Showing 1-50 of 118
Scroll for more columns
HAWK 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 23, 202611.5412.4111.2512.2812.281.21M
Oct 22, 202611.7911.9511.4111.6711.671.15M
Oct 21, 202611.9812.2011.7711.8511.851.01M
Oct 20, 202612.0012.2911.7211.9011.901.40M
Oct 19, 202612.5012.5711.9312.1012.101.40M
Oct 16, 202612.8813.0612.2912.4412.441.15M
Oct 15, 202612.4912.9812.1012.8912.892.74M
Oct 14, 202612.8913.0312.0912.3812.381.95M
Oct 13, 202613.2013.2612.6512.9812.982.01M
Oct 12, 202613.7013.8013.3813.4513.45941.45K
Oct 9, 202614.0014.1013.6013.7013.701.00M
Oct 8, 202614.0614.0613.5314.0014.001.73M
Oct 7, 202614.2814.2813.8314.0814.081.04M
Oct 6, 202614.4114.7214.1614.3714.371.16M
Oct 5, 202614.7814.8513.8614.3814.381.48M
Oct 2, 202614.8415.1214.5114.8114.811.01M
Oct 1, 202615.0615.1214.5714.7314.731.41M
Sep 30, 202615.3615.5215.0015.1015.101.37M
Sep 29, 202615.6215.7515.2515.3815.381.19M
Sep 28, 202615.9516.0515.4615.5115.51681.48K
Sep 25, 202616.0616.4715.8616.1016.10867.19K
Sep 24, 202615.8116.3315.5316.0016.001.35M
Sep 23, 202615.8216.1315.6415.8315.831.09M
Sep 22, 202616.4716.6015.4515.9715.972.27M
Sep 21, 202616.3116.4916.1316.2616.261.06M
Sep 18, 202617.2517.2916.0616.2716.273.19M
Sep 17, 202617.0017.4216.8017.2817.281.58M
Sep 16, 202616.4716.5316.0116.1716.171.02M
Sep 15, 202616.4716.7716.0116.4916.49932.43K
Sep 14, 202616.0516.9215.7116.3816.381.46M
Sep 11, 202616.5216.7716.1516.3016.301.02M
Sep 10, 202616.1717.2016.0416.4216.421.18M
Sep 9, 202617.5417.6816.2316.4516.451.91M
Sep 8, 202617.5117.8716.9117.8317.832.05M
Sep 4, 202617.2117.5217.0117.3617.361.21M
Sep 3, 202618.0018.0017.0617.3217.321.58M
Sep 2, 202618.2518.2517.1017.6517.652.56M
Sep 1, 202618.7319.0018.0118.3618.361.32M
Aug 31, 202619.1619.8818.7218.9618.961.26M
Aug 28, 202620.4720.7119.3719.3819.38768.01K
Aug 27, 202621.5221.6920.0220.4720.47984.93K
Aug 26, 202621.5022.2521.1421.3521.35597.86K
Aug 25, 202620.6621.7520.5021.4921.49681.01K
Aug 24, 202621.4521.5120.2320.3420.34753.10K
Aug 21, 202621.8822.4521.3821.4521.45871.41K
Aug 20, 202621.7821.8820.9121.6121.61636.21K
Aug 19, 202622.3322.3321.2021.9121.911.03M
Aug 18, 202622.8723.7221.8021.8921.89775.60K
Aug 17, 202622.9923.7022.3023.1623.161.24M
Aug 14, 202624.0024.7121.5222.7822.781.71M
Show:
of 118

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock 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.