HawkEye 360 (HAWK) Price: 14.81

HawkEye 360, Inc. (HAWK)

14.81 +0.08 (+0.54%) USD | NYSE | Oct 02, 16:00

15.02 +0.21 (+1.42%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2026. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	14.84	15.12	14.51	14.81	1.014M
Oct 01, 2026	15.06	15.12	14.57	14.73	1.601M
Sep 30, 2026	15.36	15.52	15.00	15.10	1.373M
Sep 29, 2026	15.62	15.75	15.25	15.38	1.211M
Sep 28, 2026	15.95	16.05	15.46	15.51	681830.0
Sep 25, 2026	16.06	16.47	15.86	16.10	901929.0
Sep 24, 2026	15.81	16.33	15.53	16.00	1.351M
Sep 23, 2026	15.82	16.13	15.64	15.83	1.087M
Sep 22, 2026	16.47	16.60	15.45	15.97	2.279M
Sep 21, 2026	16.31	16.49	16.13	16.26	1.065M
Sep 18, 2026	17.25	17.29	16.06	16.27	3.632M
Sep 17, 2026	17.00	17.42	16.80	17.28	1.583M
Sep 16, 2026	16.47	16.53	16.01	16.17	1.023M
Sep 15, 2026	16.47	16.77	16.01	16.49	932941.0
Sep 14, 2026	16.05	16.92	15.71	16.38	1.465M
Sep 11, 2026	16.52	16.77	16.15	16.30	1.024M
Sep 10, 2026	16.17	17.20	16.04	16.42	1.187M
Sep 09, 2026	17.54	17.68	16.24	16.45	1.910M
Sep 08, 2026	17.51	17.87	16.91	17.83	2.053M
Sep 04, 2026	17.21	17.52	17.01	17.36	1.212M
Sep 03, 2026	18.00	18.00	17.06	17.32	1.583M
Sep 02, 2026	18.25	18.25	17.10	17.65	2.608M
Sep 01, 2026	18.73	19.00	18.01	18.36	1.325M
Aug 31, 2026	19.16	19.88	18.72	18.96	1.265M
Aug 28, 2026	20.47	20.71	19.37	19.38	768912.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks