HAWG Historical Prices
NYSEARCA: HAWGHoward Capital ManagementEquity HedgedETFUSD
30.80+0.1322 (+0.43%)
At close: Oct 9, 2:24 PM ET · Delayed 15 min
HAWG price history
The price history for HCM Hedged Equity (HAWG) on this page begins on August 10, 2026, when the stock closed at $30.26; it most recently closed at $30.80 on October 5, 2026. The highest price in this record is $30.91, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HAWG returns
1 week
+0.77%
1 month
+2.58%
HAWG price return, excluding dividends.
HAWG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.72 | 30.82 | 30.77 | 30.80 | +0.43% | |
| 30.76 | 30.81 | 30.66 | 30.66 | -0.56% | |
| 30.70 | 30.84 | 30.79 | 30.84 | -0.01% | |
| 30.84 | 30.91 | 30.84 | 30.84 | +0.42% | |
| 30.36 | 30.72 | 30.36 | 30.71 | +0.49% | |
| 30.61 | 30.61 | 30.51 | 30.56 | +0.56% | |
| 30.84 | 30.84 | 30.31 | 30.39 | 0.00% | |
| 30.66 | 30.66 | 30.39 | 30.39 | +0.16% | |
| 30.38 | 30.40 | 30.31 | 30.34 | -0.16% | |
| 30.39 | 30.49 | 30.32 | 30.39 | -0.52% | |
| 30.40 | 30.55 | 30.40 | 30.55 | +0.39% | |
| 30.32 | 30.46 | 30.32 | 30.43 | 0.00% | |
| 30.58 | 30.58 | 30.35 | 30.43 | -0.49% | |
| 30.66 | 30.66 | 30.43 | 30.58 | +0.03% | |
| 30.35 | 30.57 | 30.35 | 30.57 | +1.23% | |
| 30.09 | 30.20 | 30.09 | 30.20 | +0.17% | |
| 30.05 | 30.15 | 29.98 | 30.15 | +1.04% | |
| 29.94 | 29.94 | 29.84 | 29.84 | -0.17% | |
| 29.98 | 29.98 | 29.89 | 29.89 | -0.37% | |
| 29.96 | 30.22 | 29.95 | 30.00 | -0.40% | |
| 30.17 | 30.17 | 30.11 | 30.12 | +0.67% | |
| 29.95 | 29.96 | 29.89 | 29.92 | -0.33% | |
| 30.05 | 30.05 | 29.95 | 30.02 | -0.30% | |
| 29.96 | 30.16 | 29.96 | 30.11 | -0.26% | |
| 30.13 | 30.23 | 30.13 | 30.19 | -0.26% | |
| 30.17 | 30.29 | 30.16 | 30.27 | +0.80% | |
| 30.03 | 30.07 | 30.01 | 30.03 | +0.37% | |
| 29.99 | 29.99 | 29.92 | 29.92 | -0.53% | |
| 30.02 | 30.08 | 30.00 | 30.08 | -0.17% | |
| 30.27 | 30.31 | 30.13 | 30.13 | -0.10% | |
| 29.97 | 30.16 | 29.97 | 30.16 | +0.80% | |
| 29.87 | 29.94 | 29.86 | 29.92 | +0.10% | |
| 29.85 | 29.89 | 29.84 | 29.89 | +0.23% | |
| 29.82 | 29.88 | 29.80 | 29.82 | -0.30% | |
| 29.89 | 29.91 | 29.89 | 29.91 | +0.27% | |
| 29.95 | 29.98 | 29.83 | 29.83 | -0.86% | |
| 29.94 | 30.09 | 29.94 | 30.09 | +0.47% | |
| 29.95 | 29.95 | 29.95 | 29.95 | -0.79% | |
| 30.17 | 30.25 | 30.11 | 30.19 | -0.23% | |
| 30.30 | 30.32 | 30.22 | 30.26 | — |