NYSE : HAWK
HawkEye 360, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 14.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HawkEye 360, Inc. (HAWK) closed at 13.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.65 | 14.05 | 13.47 | 13.65 | 1,592,028 | +0.74% |
| 2026-10-30 | 13.82 | 14.1 | 13.34 | 13.55 | 1,817,342 | -4.64% |
| 2026-10-29 | 13.3 | 14.32 | 13.2 | 14.21 | 2,513,473 | +7.08% |
| 2026-10-28 | 13.55 | 13.55 | 13.09 | 13.27 | 1,780,759 | -1.85% |
| 2026-10-27 | 12.78 | 13.725 | 12.712 | 13.52 | 1,851,416 | +5.96% |
| 2026-10-26 | 12.3 | 13.25 | 12.24 | 12.76 | 1,583,227 | +3.91% |
| 2026-10-23 | 11.54 | 12.41 | 11.248 | 12.28 | 1,207,427 | +5.23% |
| 2026-10-22 | 11.79 | 11.95 | 11.41 | 11.67 | 1,196,342 | -1.52% |
| 2026-10-21 | 11.98 | 12.195 | 11.77 | 11.85 | 1,130,048 | -0.42% |
| 2026-10-20 | 12 | 12.29 | 11.72 | 11.9 | 1,427,409 | -1.65% |
| 2026-10-19 | 12.5 | 12.57 | 11.925 | 12.1 | 1,412,921 | -2.73% |
| 2026-10-16 | 12.88 | 13.06 | 12.29 | 12.44 | 1,148,056 | -3.49% |
| 2026-10-15 | 12.49 | 12.98 | 12.1 | 12.89 | 2,738,784 | +4.12% |
| 2026-10-14 | 12.89 | 13.03 | 12.088 | 12.38 | 1,950,378 | -4.62% |
| 2026-10-13 | 13.2 | 13.26 | 12.65 | 12.98 | 2,006,889 | -3.49% |
| 2026-10-12 | 13.7 | 13.8 | 13.38 | 13.45 | 941,449 | -1.82% |
| 2026-10-09 | 14 | 14.1 | 13.6 | 13.7 | 1,003,713 | -2.14% |
| 2026-10-08 | 14.06 | 14.06 | 13.53 | 14 | 1,731,454 | -0.57% |
| 2026-10-07 | 14.28 | 14.28 | 13.83 | 14.08 | 1,038,623 | -2.02% |
| 2026-10-06 | 14.41 | 14.72 | 14.16 | 14.37 | 1,162,223 | -0.07% |
| 2026-10-05 | 14.78 | 14.846 | 13.86 | 14.38 | 1,480,057 | -2.90% |
| 2026-10-02 | 14.84 | 15.12 | 14.51 | 14.81 | 1,012,559 | +0.54% |
| 2026-10-01 | 15.06 | 15.12 | 14.57 | 14.73 | 1,409,653 | -2.45% |
| 2026-09-30 | 15.36 | 15.52 | 15 | 15.1 | 1,368,381 | -1.82% |
| 2026-09-29 | 15.62 | 15.75 | 15.25 | 15.38 | 1,186,986 | -0.84% |
| 2026-09-28 | 15.95 | 16.05 | 15.46 | 15.51 | 681,475 | -3.66% |
| 2026-09-25 | 16.06 | 16.47 | 15.86 | 16.1 | 867,193 | +0.63% |
| 2026-09-24 | 15.81 | 16.33 | 15.53 | 16 | 1,347,446 | +1.07% |
| 2026-09-23 | 15.82 | 16.13 | 15.645 | 15.83 | 1,087,216 | -0.88% |
| 2026-09-22 | 16.47 | 16.6 | 15.45 | 15.97 | 2,270,245 | -1.78% |
| 2026-09-21 | 16.31 | 16.49 | 16.13 | 16.26 | 1,061,745 | -0.06% |
| 2026-09-18 | 17.25 | 17.29 | 16.06 | 16.27 | 3,189,491 | -5.84% |
| 2026-09-17 | 17 | 17.42 | 16.8 | 17.28 | 1,579,371 | +6.86% |
| 2026-09-16 | 16.47 | 16.53 | 16.01 | 16.17 | 1,022,601 | -1.94% |
| 2026-09-15 | 16.47 | 16.77 | 16.01 | 16.49 | 932,432 | +0.67% |
| 2026-09-14 | 16.05 | 16.92 | 15.71 | 16.38 | 1,464,504 | +0.49% |
| 2026-09-11 | 16.52 | 16.77 | 16.15 | 16.3 | 1,023,605 | -0.73% |
| 2026-09-10 | 16.17 | 17.2 | 16.04 | 16.42 | 1,184,875 | -0.18% |
| 2026-09-09 | 17.54 | 17.68 | 16.235 | 16.45 | 1,905,631 | -7.74% |
| 2026-09-08 | 17.51 | 17.87 | 16.91 | 17.83 | 2,051,392 | +2.71% |
| 2026-09-04 | 17.21 | 17.52 | 17.01 | 17.36 | 1,209,222 | +0.23% |
| 2026-09-03 | 18 | 18 | 17.06 | 17.32 | 1,579,818 | -1.87% |
| 2026-09-02 | 18.25 | 18.25 | 17.1 | 17.65 | 2,562,230 | -3.87% |
| 2026-09-01 | 18.73 | 19 | 18.01 | 18.36 | 1,324,118 | -3.16% |
| 2026-08-31 | 19.16 | 19.88 | 18.72 | 18.96 | 1,263,905 | -2.17% |
| 2026-08-28 | 20.47 | 20.71 | 19.37 | 19.38 | 768,009 | -5.32% |
| 2026-08-27 | 21.52 | 21.69 | 20.02 | 20.47 | 984,927 | -4.12% |
| 2026-08-26 | 21.5 | 22.25 | 21.14 | 21.35 | 597,863 | -0.65% |
| 2026-08-25 | 20.66 | 21.755 | 20.5 | 21.49 | 681,007 | +5.65% |
| 2026-08-24 | 21.45 | 21.51 | 20.23 | 20.34 | 753,096 | -5.17% |
| 2026-08-21 | 21.88 | 22.45 | 21.38 | 21.45 | 871,406 | -0.74% |
| 2026-08-20 | 21.78 | 21.88 | 20.91 | 21.61 | 636,208 | -1.37% |
| 2026-08-19 | 22.33 | 22.33 | 21.2 | 21.91 | 1,034,213 | +0.09% |
| 2026-08-18 | 22.87 | 23.72 | 21.8 | 21.89 | 775,603 | -5.48% |
| 2026-08-17 | 22.99 | 23.7 | 22.3 | 23.16 | 1,242,241 | +1.67% |
| 2026-08-14 | 24 | 24.71 | 21.52 | 22.78 | 1,708,199 | -6.52% |
| 2026-08-13 | 24.2 | 24.7 | 23.55 | 24.37 | 1,057,446 | -1.46% |
| 2026-08-12 | 25.34 | 25.45 | 24.28 | 24.73 | 650,411 | -1.43% |
| 2026-08-11 | 25.1 | 25.71 | 24.525 | 25.09 | 788,371 | -0.40% |
| 2026-08-10 | 25.15 | 25.7 | 24.62 | 25.19 | 450,866 | +0.00% |
| 2026-08-07 | 24.78 | 25.35 | 24.05 | 25.19 | 701,794 | +1.94% |
| 2026-08-06 | 23.79 | 25.345 | 23.55 | 24.71 | 646,724 | +5.01% |
| 2026-08-05 | 24.11 | 24.65 | 23.44 | 23.53 | 694,835 | -3.17% |
| 2026-08-04 | 22.65 | 24.84 | 22.595 | 24.3 | 1,445,036 | +8.68% |
| 2026-08-03 | 21.11 | 22.655 | 21.032 | 22.36 | 1,158,149 | +5.47% |
| 2026-07-31 | 20.75 | 21.3 | 20.27 | 21.2 | 1,039,010 | +2.71% |
| 2026-07-30 | 19.13 | 20.83 | 18.7 | 20.64 | 544,993 | +8.63% |
| 2026-07-29 | 20.01 | 20.19 | 18.8 | 19 | 730,614 | -6.08% |
| 2026-07-28 | 19.56 | 20.4 | 19.26 | 20.23 | 713,958 | +2.28% |
| 2026-07-27 | 19.77 | 20.61 | 18.85 | 19.78 | 469,709 | +2.06% |
| 2026-07-24 | 20.89 | 20.999 | 19.265 | 19.38 | 633,561 | -5.46% |
| 2026-07-23 | 19.11 | 20.79 | 18.64 | 20.5 | 1,096,500 | +7.11% |
| 2026-07-22 | 18.65 | 19.59 | 18.12 | 19.14 | 1,482,312 | +4.02% |
| 2026-07-21 | 17.34 | 18.599 | 17.02 | 18.4 | 2,827,831 | +5.50% |
| 2026-07-20 | 18.53 | 18.76 | 17.2 | 17.44 | 1,255,336 | -6.69% |
| 2026-07-17 | 18.06 | 19.335 | 17.91 | 18.69 | 745,422 | +3.09% |
| 2026-07-16 | 20.05 | 20.1 | 18.031 | 18.13 | 1,175,664 | -10.47% |
| 2026-07-15 | 19.97 | 20.66 | 19.64 | 20.25 | 749,936 | +4.33% |
| 2026-07-14 | 19.63 | 20.38 | 19.28 | 19.41 | 812,740 | -0.67% |
| 2026-07-13 | 19.82 | 20.06 | 19.21 | 19.54 | 707,891 | -2.30% |
| 2026-07-10 | 20.12 | 20.12 | 19.25 | 20 | 489,135 | -0.60% |
| 2026-07-09 | 19.19 | 20.27 | 19.1 | 20.12 | 964,097 | +6.40% |
| 2026-07-08 | 19.32 | 20.11 | 18.83 | 18.91 | 985,307 | -4.69% |
| 2026-07-07 | 19.7 | 20.16 | 18.92 | 19.84 | 1,138,594 | -0.65% |
| 2026-07-06 | 21.18 | 21.385 | 19.75 | 19.97 | 574,237 | -5.53% |
| 2026-07-02 | 20.58 | 22.61 | 20.4 | 21.14 | 1,559,553 | +3.78% |
| 2026-07-01 | 20.17 | 21.197 | 20.17 | 20.37 | 1,927,277 | +0.74% |
| 2026-06-30 | 21.75 | 21.97 | 19.9 | 20.22 | 1,692,943 | -6.82% |
| 2026-06-29 | 21.36 | 22.01 | 21.01 | 21.7 | 2,274,324 | +2.12% |
| 2026-06-26 | 19.1 | 21.41 | 18.71 | 21.25 | 1,497,836 | +8.09% |
| 2026-06-25 | 20.9 | 21.085 | 19.6 | 19.66 | 803,856 | -5.80% |
| 2026-06-24 | 22.98 | 23.52 | 20.8 | 20.87 | 891,909 | -9.73% |
| 2026-06-23 | 21.35 | 23.51 | 21.31 | 23.12 | 1,043,531 | +3.77% |
| 2026-06-22 | 22.75 | 23.04 | 21.5 | 22.28 | 984,125 | -2.71% |
| 2026-06-18 | 25.45 | 25.525 | 22.25 | 22.9 | 2,310,901 | -7.44% |
| 2026-06-17 | 24.01 | 26.04 | 23.4 | 24.74 | 827,169 | +0.37% |
| 2026-06-16 | 24.95 | 25.19 | 23.31 | 24.65 | 1,642,065 | -1.87% |
| 2026-06-15 | 25.24 | 25.89 | 24.151 | 25.12 | 836,953 | +5.50% |
| 2026-06-12 | 25.83 | 26.08 | 23.7 | 23.81 | 954,063 | -7.14% |
| 2026-06-11 | 23.3 | 25.83 | 23.14 | 25.64 | 1,128,054 | +9.67% |
| 2026-06-10 | 23.75 | 24.96 | 23.31 | 23.38 | 718,964 | -3.94% |
| 2026-06-09 | 26.36 | 26.84 | 23.072 | 24.34 | 1,160,033 | -7.42% |
| 2026-06-08 | 25.69 | 26.5 | 25.66 | 26.29 | 1,014,096 | +4.37% |
| 2026-06-05 | 26.54 | 27.61 | 24.427 | 25.19 | 964,716 | -6.32% |
| 2026-06-04 | 25.5 | 27.43 | 25.5 | 26.89 | 1,203,411 | +3.78% |
| 2026-06-03 | 29.08 | 29.16 | 25.49 | 25.91 | 1,613,192 | -11.84% |
| 2026-06-02 | 31.35 | 32.38 | 28.83 | 29.39 | 943,978 | -7.11% |
| 2026-06-01 | 33.5 | 33.99 | 31.369 | 31.64 | 1,723,143 | -4.15% |
| 2026-05-29 | 31.9 | 33.44 | 30.76 | 33.01 | 998,181 | +3.25% |
| 2026-05-28 | 31.43 | 33 | 31.2 | 31.97 | 653,637 | +1.56% |
| 2026-05-27 | 32.41 | 32.41 | 30.52 | 31.48 | 698,140 | -3.02% |
| 2026-05-26 | 30.94 | 32.95 | 30.24 | 32.46 | 1,526,459 | +6.60% |
| 2026-05-22 | 29.62 | 31.16 | 29.4 | 30.45 | 442,627 | +2.77% |
| 2026-05-21 | 30.72 | 31.195 | 29.38 | 29.63 | 372,204 | -3.55% |
| 2026-05-20 | 29.65 | 31.08 | 29.3 | 30.72 | 529,816 | +4.14% |
| 2026-05-19 | 30.66 | 31.09 | 29.26 | 29.5 | 859,589 | -4.81% |
| 2026-05-18 | 32.6 | 32.69 | 30.95 | 30.99 | 847,550 | -4.06% |
| 2026-05-15 | 31.5 | 32.765 | 30.26 | 32.3 | 942,393 | +0.94% |
| 2026-05-14 | 33.956 | 33.98 | 31.66 | 32 | 1,507,073 | -5.02% |
| 2026-05-13 | 34.58 | 35.1 | 33.4 | 33.69 | 2,656,142 | -2.80% |