HAWK
HAWKEYE 360 (HAWK)
NYSE
$15.30+$0.33 (+2.21%)
Price as of Nov 11, 2026 7:59 PM EST
  • $1.5B
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +9.27%
    Low Price$11.67
    High Price$15.06
  • 3 Months
    -40.57%
    Low Price$11.67
    High Price$24.37
  • 1 Year
    N/A
    Low Price$11.67
    High Price$34.66
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
14.65
15.20
14.65
14.97
-0.60%
1,013,603
11/09/2026
15.00
15.45
14.66
15.06
+1.83%
2,100,082
11/06/2026
13.08
15.00
12.53
14.79
+15.91%
2,029,428
11/05/2026
13.20
13.39
12.41
12.76
-4.56%
1,991,809
11/04/2026
14.45
14.51
12.69
13.37
-8.36%
2,900,529
11/03/2026
13.82
14.68
13.82
14.59
+6.89%
1,567,116
11/02/2026
13.65
14.05
13.47
13.65
+0.74%
1,592,028
10/30/2026
13.82
14.10
13.34
13.55
-4.64%
1,817,342
10/29/2026
13.30
14.32
13.20
14.21
+7.08%
2,513,473
10/28/2026
13.55
13.55
13.09
13.27
-1.85%
1,780,759
10/27/2026
12.78
13.73
12.71
13.52
+5.96%
1,851,416
10/26/2026
12.30
13.25
12.24
12.76
+3.91%
1,583,227
10/23/2026
11.54
12.41
11.25
12.28
+5.23%
1,207,427
10/22/2026
11.79
11.95
11.41
11.67
-1.52%
1,196,342
10/21/2026
11.98
12.20
11.77
11.85
-0.42%
1,130,048
10/20/2026
12.00
12.29
11.72
11.90
-1.65%
1,427,409
10/19/2026
12.50
12.57
11.92
12.10
-2.73%
1,412,921
10/16/2026
12.88
13.06
12.29
12.44
-3.49%
1,152,176
10/15/2026
12.49
12.98
12.10
12.89
+4.12%
2,753,104
10/14/2026
12.89
13.03
12.09
12.38
-4.62%
1,951,198
10/13/2026
13.20
13.26
12.65
12.98
-3.49%
2,007,641
10/12/2026
13.70
13.80
13.38
13.45
-1.82%
941,810
10/09/2026
14.00
14.10
13.60
13.70
-2.14%
1,004,404
10/08/2026
14.06
14.06
13.53
14.00
-0.57%
1,731,621
10/07/2026
14.28
14.28
13.83
14.08
-2.02%
1,040,045
10/06/2026
14.41
14.72
14.16
14.37
-0.07%
1,163,645
10/05/2026
14.78
14.85
13.86
14.38
-2.90%
1,486,854
10/02/2026
14.84
15.12
14.51
14.81
+0.54%
1,012,520
10/01/2026
15.06
15.12
14.57
14.73
-2.45%
1,600,756
09/30/2026
15.36
15.52
15.00
15.10
-1.82%
1,373,262
09/29/2026
15.62
15.75
15.25
15.38
-0.84%
1,210,916
09/28/2026
15.95
16.05
15.46
15.51
-3.66%
681,829
09/25/2026
16.06
16.47
15.86
16.10
+0.63%
901,929
09/24/2026
15.81
16.33
15.53
16.00
+1.07%
1,351,219
09/23/2026
15.82
16.13
15.64
15.83
-0.88%
1,087,388
09/22/2026
16.47
16.60
15.45
15.97
-1.78%
2,279,032
09/21/2026
16.31
16.49
16.13
16.26
-0.06%
1,065,488
09/18/2026
17.25
17.29
16.06
16.27
-5.84%
3,631,708
09/17/2026
17.00
17.42
16.80
17.28
+6.86%
1,582,630
09/16/2026
16.47
16.53
16.01
16.17
-1.94%
1,023,316
09/15/2026
16.47
16.77
16.01
16.49
+0.67%
932,941
09/14/2026
16.05
16.92
15.71
16.38
+0.49%
1,465,150
09/11/2026
16.52
16.77
16.15
16.30
-0.73%
1,023,754
09/10/2026
16.17
17.20
16.04
16.42
-0.18%
1,186,522
09/09/2026
17.54
17.68
16.24
16.45
-7.74%
1,910,024
09/08/2026
17.51
17.87
16.91
17.83
+2.71%
2,052,868
09/04/2026
17.21
17.52
17.01
17.36
+0.23%
1,211,555
09/03/2026
18.00
18.00
17.06
17.32
-1.87%
1,582,868
09/02/2026
18.25
18.25
17.10
17.65
-3.87%
2,607,645
09/01/2026
18.73
19.00
18.01
18.36
-3.16%
1,325,021
08/31/2026
19.16
19.88
18.72
18.96
-2.17%
1,264,898
08/28/2026
20.47
20.71
19.37
19.38
-5.32%
768,912
08/27/2026
21.52
21.69
20.02
20.47
-4.12%
986,850
08/26/2026
21.50
22.25
21.14
21.35
-0.65%
598,321
08/25/2026
20.66
21.76
20.50
21.49
+5.65%
685,760
08/24/2026
21.45
21.51
20.23
20.34
-5.17%
757,990
08/21/2026
21.88
22.45
21.38
21.45
-0.74%
871,628
08/20/2026
21.78
21.88
20.91
21.61
-1.37%
636,347
08/19/2026
22.33
22.33
21.20
21.91
+0.09%
1,036,962
08/18/2026
22.87
23.72
21.80
21.89
-5.48%
852,410
08/17/2026
22.99
23.70
22.30
23.16
+1.67%
1,243,049
08/14/2026
24.00
24.71
21.52
22.78
-6.52%
1,708,630
08/13/2026
24.20
24.70
23.55
24.37
-1.46%
1,135,703
08/13/2026
-$0.07 Earnings
08/12/2026
25.34
25.45
24.28
24.73
-1.43%
651,013
08/11/2026
25.10
25.71
24.53
25.09
-0.40%
788,378
08/10/2026
25.15
25.70
24.62
25.19
0.00%
450,877
08/07/2026
24.78
25.35
24.05
25.19
+1.94%
702,034
08/06/2026
23.79
25.35
23.55
24.71
+5.01%
647,101
08/05/2026
24.11
24.65
23.44
23.53
-3.17%
694,979
08/04/2026
22.65
24.84
22.60
24.30
+8.68%
1,445,993
08/03/2026
21.11
22.66
21.03
22.36
+5.47%
1,158,350
07/31/2026
20.75
21.30
20.27
21.20
+2.71%
1,039,282
07/30/2026
19.13
20.83
18.70
20.64
+8.63%
545,858
07/29/2026
20.01
20.19
18.80
19.00
-6.08%
802,029
07/28/2026
19.56
20.40
19.26
20.23
+2.28%
713,880
07/27/2026
19.77
20.61
18.85
19.78
+2.06%
491,626
07/24/2026
20.89
21.00
19.27
19.38
-5.46%
653,942
07/23/2026
19.11
20.79
18.64
20.50
+7.11%
1,098,099
07/22/2026
18.65
19.59
18.12
19.14
+4.02%
1,515,592
07/21/2026
17.34
18.60
17.02
18.40
+5.50%
2,830,028
07/20/2026
18.53
18.76
17.20
17.44
-6.69%
1,256,548
07/17/2026
18.06
19.34
17.91
18.69
+3.09%
746,191
07/16/2026
20.05
20.10
18.03
18.13
-10.47%
1,180,767
07/15/2026
19.97
20.66
19.64
20.25
+4.33%
757,631
07/14/2026
19.63
20.38
19.28
19.41
-0.67%
814,609
07/13/2026
19.82
20.06
19.21
19.54
-2.30%
707,984
07/10/2026
20.12
20.12
19.25
20.00
-0.60%
489,566
07/09/2026
19.19
20.27
19.10
20.12
+6.40%
964,457
07/08/2026
19.32
20.11
18.83
18.91
-4.69%
987,554
07/07/2026
19.70
20.16
18.92
19.84
-0.65%
1,139,826
07/06/2026
21.18
21.39
19.75
19.97
-5.53%
574,781
07/02/2026
20.58
22.61
20.40
21.14
+3.78%
1,560,194
07/01/2026
20.17
21.20
20.17
20.37
+0.74%
1,927,841
06/30/2026
21.75
21.97
19.90
20.22
-6.82%
1,694,310
06/29/2026
21.36
22.01
21.01
21.70
+2.12%
2,274,769
06/26/2026
19.10
21.41
18.71
21.25
+8.09%
1,508,968
06/25/2026
20.90
21.09
19.60
19.66
-5.80%
805,289
06/24/2026
22.98
23.52
20.80
20.87
-9.73%
896,132
06/23/2026
21.35
23.51
21.31
23.12
+3.77%
1,045,625