HCM Hedged Equity ETF (HAWG)
30.71
+0.15
(+0.48%)
USD |
NYSEARCA |
Oct 05, 16:00
30.65
-0.06
(-0.18%)
Pre-Market: 20:00
HAWG Price : 30.71 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 30.36 | 30.72 | 30.36 | 30.71 | 15889.00 |
| Oct 02, 2026 | 30.61 | 30.61 | 30.51 | 30.56 | 8986.00 |
| Oct 01, 2026 | 30.84 | 30.84 | 30.31 | 30.39 | 5897.00 |
| Sep 30, 2026 | 30.66 | 30.66 | 30.39 | 30.39 | 24467.00 |
| Sep 29, 2026 | 30.38 | 30.40 | 30.31 | 30.34 | 8655.00 |
| Sep 28, 2026 | 30.39 | 30.49 | 30.32 | 30.39 | 12071.00 |
| Sep 25, 2026 | 30.40 | 30.55 | 30.40 | 30.55 | 924.00 |
| Sep 24, 2026 | 30.32 | 30.46 | 30.32 | 30.43 | 1063.00 |
| Sep 23, 2026 | 30.58 | 30.58 | 30.35 | 30.43 | 18642.00 |
| Sep 22, 2026 | 30.66 | 30.66 | 30.43 | 30.58 | 41885.00 |
| Sep 21, 2026 | 30.35 | 30.57 | 30.35 | 30.57 | 5376.00 |
| Sep 18, 2026 | 30.09 | 30.20 | 30.09 | 30.20 | 8760.00 |
| Sep 17, 2026 | 30.05 | 30.15 | 29.98 | 30.15 | 15273.00 |
| Sep 16, 2026 | 29.94 | 29.94 | 29.84 | 29.84 | 168.00 |
| Sep 15, 2026 | 29.98 | 29.98 | 29.89 | 29.89 | 10771.00 |
| Sep 14, 2026 | 29.96 | 30.22 | 29.95 | 30.00 | 37912.00 |
| Sep 11, 2026 | 30.17 | 30.17 | 30.11 | 30.12 | 3326.00 |
| Sep 10, 2026 | 29.95 | 29.96 | 29.89 | 29.92 | 7284.00 |
| Sep 09, 2026 | 30.04 | 30.05 | 29.95 | 30.02 | 22151.00 |
| Sep 08, 2026 | 29.96 | 30.16 | 29.96 | 30.11 | 12971.00 |
| Sep 04, 2026 | 30.13 | 30.23 | 30.13 | 30.19 | 2191.00 |
| Sep 03, 2026 | 30.16 | 30.29 | 30.16 | 30.27 | 6336.00 |
| Sep 02, 2026 | 30.03 | 30.07 | 30.01 | 30.03 | 11511.00 |
| Sep 01, 2026 | 29.99 | 29.99 | 29.92 | 29.92 | 311.00 |
| Aug 31, 2026 | 30.02 | 30.08 | 30.00 | 30.08 | 22629.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median