HawkEye 360 Stock Price History
NYSE: HAWKTechnologyEDP ServicesUSD
13.70-0.30 (-2.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAWK price history at a glance
The price history for HawkEye 360 (HAWK) on this page begins on May 4, 2026, when the stock closed at $33.20; it most recently closed at $13.70 on October 5, 2026. The highest price in this record is $35.73, reached on May 11, 2026; the latest close is 61.7% below that peak. 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
Key price levels
- High since 2026
- $35.73
- Date of high
- May 11, 2026
- Low since 2026
- $13.53
- Date of low
- Oct 5, 2026
- 52-week high
- $35.73
- 52-week low
- $13.53
- IPO year
- 2026
- Last close
- $13.70
HAWK returns
1 week
-7.49%
1 month
-16.72%
3 months
-31.50%
HAWK price return, excluding dividends.
HAWK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.00 | 14.08 | 13.60 | 13.70 | -2.14% | |
| 14.06 | 14.04 | 13.53 | 14.00 | -0.57% | |
| 14.28 | 14.21 | 13.83 | 14.08 | -2.02% | |
| 14.41 | 14.72 | 14.16 | 14.37 | -0.07% | |
| 14.78 | 14.85 | 13.86 | 14.38 | -2.90% | |
| 14.84 | 15.12 | 14.51 | 14.81 | +0.54% | |
| 15.06 | 15.12 | 14.57 | 14.73 | -2.45% | |
| 15.36 | 15.52 | 15.00 | 15.10 | -1.82% | |
| 15.62 | 15.75 | 15.25 | 15.38 | -0.84% | |
| 15.95 | 16.05 | 15.46 | 15.51 | -3.66% | |
| 16.06 | 16.47 | 15.86 | 16.10 | +0.63% | |
| 15.81 | 16.33 | 15.53 | 16.00 | +1.07% | |
| 15.82 | 16.13 | 15.64 | 15.83 | -0.88% | |
| 16.47 | 16.60 | 15.45 | 15.97 | -1.78% | |
| 16.31 | 16.49 | 16.13 | 16.26 | -0.06% | |
| 17.25 | 17.29 | 16.06 | 16.27 | -5.84% | |
| 17.00 | 17.42 | 16.80 | 17.28 | +6.86% | |
| 16.47 | 16.53 | 16.01 | 16.17 | -1.94% | |
| 16.47 | 16.77 | 16.01 | 16.49 | +0.67% | |
| 16.05 | 16.92 | 15.71 | 16.38 | +0.49% | |
| 16.52 | 16.77 | 16.15 | 16.30 | -0.73% | |
| 16.17 | 17.20 | 16.04 | 16.42 | -0.18% | |
| 17.54 | 17.68 | 16.24 | 16.45 | -7.74% | |
| 17.51 | 17.87 | 16.91 | 17.83 | +2.71% | |
| 17.21 | 17.52 | 17.01 | 17.36 | +0.23% | |
| 18.00 | 18.00 | 17.06 | 17.32 | -1.87% | |
| 18.25 | 18.25 | 17.10 | 17.65 | -3.87% | |
| 18.73 | 19.00 | 18.01 | 18.36 | -3.16% | |
| 19.16 | 19.88 | 18.72 | 18.96 | -2.17% | |
| 20.47 | 20.71 | 19.37 | 19.38 | -5.32% | |
| 21.52 | 21.69 | 20.02 | 20.47 | -4.12% | |
| 21.50 | 22.25 | 21.14 | 21.35 | -0.65% | |
| 20.66 | 21.76 | 20.50 | 21.49 | +5.65% | |
| 21.45 | 21.51 | 20.23 | 20.34 | -5.17% | |
| 21.88 | 22.45 | 21.38 | 21.45 | -0.74% | |
| 21.78 | 21.88 | 20.91 | 21.61 | -1.37% | |
| 22.33 | 22.33 | 21.20 | 21.91 | +0.09% | |
| 22.87 | 23.72 | 21.80 | 21.89 | -5.48% | |
| 22.99 | 23.70 | 22.30 | 23.16 | +1.67% | |
| 24.00 | 24.71 | 21.52 | 22.78 | -6.52% | |
| 24.20 | 24.70 | 23.55 | 24.37 | -1.46% | |
| 25.34 | 25.45 | 24.28 | 24.73 | -1.43% | |
| 25.10 | 25.71 | 24.53 | 25.09 | -0.40% | |
| 25.15 | 25.70 | 24.62 | 25.19 | 0.00% | |
| 24.78 | 25.35 | 24.05 | 25.19 | +1.94% | |
| 23.79 | 25.35 | 23.55 | 24.71 | +5.01% | |
| 24.11 | 24.65 | 23.44 | 23.53 | -3.17% | |
| 22.65 | 24.84 | 22.60 | 24.30 | +8.68% | |
| 21.11 | 22.66 | 21.03 | 22.36 | +5.47% | |
| 20.75 | 21.30 | 20.27 | 21.20 | +2.71% | |
| 19.13 | 20.83 | 18.70 | 20.64 | +8.63% | |
| 20.01 | 20.19 | 18.80 | 19.00 | -6.08% | |
| 19.56 | 20.40 | 19.26 | 20.23 | +2.28% | |
| 19.77 | 20.61 | 18.85 | 19.78 | +2.06% | |
| 20.89 | 21.00 | 19.27 | 19.38 | -5.46% | |
| 19.11 | 20.79 | 18.64 | 20.50 | +7.11% | |
| 18.65 | 19.59 | 18.12 | 19.14 | +4.02% | |
| 17.34 | 18.60 | 17.02 | 18.40 | +5.50% | |
| 18.53 | 18.76 | 17.20 | 17.44 | -6.69% | |
| 18.06 | 19.34 | 17.91 | 18.69 | +3.09% | |
| 20.05 | 20.10 | 18.03 | 18.13 | -10.47% | |
| 19.97 | 20.66 | 19.64 | 20.25 | +4.33% | |
| 19.63 | 20.38 | 19.28 | 19.41 | -0.67% | |
| 19.82 | 20.06 | 19.21 | 19.54 | -2.30% | |
| 20.12 | 20.12 | 19.25 | 20.00 | -0.60% | |
| 19.19 | 20.27 | 19.10 | 20.12 | +6.40% | |
| 19.32 | 20.11 | 18.83 | 18.91 | -4.69% | |
| 19.70 | 20.16 | 18.92 | 19.84 | -0.65% | |
| 21.18 | 21.39 | 19.75 | 19.97 | -5.53% | |
| 20.58 | 22.61 | 20.40 | 21.14 | +3.78% | |
| 20.17 | 21.20 | 20.17 | 20.37 | +0.74% | |
| 21.75 | 21.97 | 19.90 | 20.22 | -6.82% | |
| 21.36 | 22.01 | 21.01 | 21.70 | +2.12% | |
| 19.10 | 21.41 | 18.71 | 21.25 | +8.09% | |
| 20.90 | 21.09 | 19.60 | 19.66 | -5.80% | |
| 22.98 | 23.52 | 20.80 | 20.87 | -9.73% | |
| 21.35 | 23.51 | 21.31 | 23.12 | +3.77% | |
| 22.75 | 23.04 | 21.50 | 22.28 | -2.71% | |
| 25.45 | 25.52 | 22.25 | 22.90 | -7.44% | |
| 24.01 | 26.04 | 23.40 | 24.74 | +0.37% | |
| 24.95 | 25.19 | 23.31 | 24.65 | -1.87% | |
| 25.24 | 25.89 | 24.15 | 25.12 | +5.50% | |
| 25.83 | 26.08 | 23.70 | 23.81 | -7.14% | |
| 23.30 | 25.83 | 23.14 | 25.64 | +9.67% | |
| 23.75 | 24.96 | 23.31 | 23.38 | -3.94% | |
| 26.36 | 26.84 | 23.07 | 24.34 | -7.42% | |
| 25.69 | 26.50 | 25.66 | 26.29 | +4.37% | |
| 26.54 | 27.61 | 24.43 | 25.19 | -6.32% | |
| 25.50 | 27.43 | 25.50 | 26.89 | +3.78% | |
| 29.08 | 29.16 | 25.49 | 25.91 | -11.84% | |
| 31.35 | 32.38 | 28.83 | 29.39 | -7.11% | |
| 33.50 | 33.99 | 31.37 | 31.64 | -4.15% | |
| 31.90 | 33.44 | 30.76 | 33.01 | +3.25% | |
| 31.43 | 33.00 | 31.20 | 31.97 | +1.56% | |
| 32.41 | 32.41 | 30.52 | 31.48 | -3.02% | |
| 30.94 | 32.95 | 30.24 | 32.46 | +6.60% | |
| 29.62 | 31.16 | 29.40 | 30.45 | +2.77% | |
| 30.72 | 31.20 | 29.38 | 29.63 | -3.55% | |
| 29.65 | 31.08 | 29.30 | 30.72 | +4.14% | |
| 30.66 | 31.09 | 29.26 | 29.50 | -4.81% | |
| 32.60 | 32.69 | 30.95 | 30.99 | -4.06% | |
| 31.50 | 32.77 | 30.26 | 32.30 | +0.94% | |
| 33.96 | 33.98 | 31.66 | 32.00 | -5.02% | |
| 34.58 | 35.10 | 33.40 | 33.69 | -2.80% | |
| 34.50 | 35.73 | 33.35 | 34.66 | +4.43% | |
| 32.59 | 33.82 | 32.05 | 33.19 | -0.03% | |
| 33.05 | 33.68 | 32.01 | 33.20 | -2.35% | |
| 33.80 | 34.49 | 32.50 | 34.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAWK chart for longer ranges.