HAWK

Historical Stock Prices

$33.89
*  
1.25
3.56%
Get HAWK Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading HAWK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-MAR-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/06/2015 34.8 35.02 33.85 33.89 605,219
03/05/2015 35.56 35.98 34.7 35.14 506,188
03/04/2015 34.35 35.81 33.9 35.56 651,947
03/03/2015 36.13 36.13 34.38 34.51 760,454
03/02/2015 36.9 37.47 35.96 36.15 973,456
02/27/2015 36.7 38.16 36.29 37.04 1,027,429
02/26/2015 40.57 40.57 33.86 35.87 2,301,636
02/25/2015 40.04 40.32 39.21 39.98 800,108
02/24/2015 39.35 40.1 39.12 39.83 483,537
02/23/2015 38.6 39.27 38.28 39.11 424,420
02/20/2015 38.56 38.795 37.6 38.15 330,347
02/19/2015 37.23 38.73 37.2 38.59 310,096
02/18/2015 37.21 37.42 36.705 37.23 117,218
02/17/2015 36.66 37.45 36.6 37.4 158,484
02/13/2015 36.97 37.09 36.3533 36.59 165,395
02/12/2015 37.7 38.11 36.93 37.08 187,536
02/11/2015 36.48 37.56 36.25 37.43 192,665
02/10/2015 36.7 36.7 36.06 36.67 234,953
02/09/2015 36.85 36.85 36.14 36.36 294,355
02/06/2015 36.64 36.99 36.02 36.98 262,377
02/05/2015 36.17 36.709 36 36.47 376,170
02/04/2015 35.82 36.27 35.575 35.95 325,966
02/03/2015 34.96 36.7 34.84 36.03 548,384
02/02/2015 33.32 34.03 33.1 34 208,205
01/30/2015 33.74 34.06 33 33.36 320,850
01/29/2015 33.87 34.1 33.418 33.92 166,123
01/28/2015 33.81 34.09 33.5 33.7 584,977
01/27/2015 33.42 33.91 33.33 33.69 245,147
01/26/2015 34.12 34.26 33.5901 33.9 258,951
01/23/2015 34.77 35.35 33.81 34.25 217,595
01/22/2015 33.97 34.76 33.52 34.72 246,695
01/21/2015 34.11 34.61 33.48 33.8 311,515
01/20/2015 34.71 34.98 34.19 34.29 201,641
01/16/2015 33.98 35.06 33.79 34.64 245,442
01/15/2015 35.63 35.9 34.04 34.07 328,606
01/14/2015 35.78 36.37 35.45 35.54 206,027
01/13/2015 36.45 36.67 35.52 36.1 486,649
01/12/2015 35.95 36.49 35.34 36.22 224,771
01/09/2015 36.61 36.82 35.78 35.82 186,280
01/08/2015 36.61 37.01 36.39 36.7 373,203
01/07/2015 35.42 36.27 34.7314 36.27 291,341
01/06/2015 36.17 36.33 34.5 35.24 442,913
01/05/2015 36.75 37.27 35.73 36.17 413,894
01/02/2015 39 39.29 36.95 37.01 419,919
12/31/2014 39.55 39.965 38.78 38.8 222,371
12/30/2014 39.44 39.91 39.14 39.55 173,264
12/29/2014 40.08 40.5 39.33 39.47 273,266
12/26/2014 38.92 40.51 38.92 40.01 337,238
12/24/2014 39.36 39.45 38.74 38.75 191,109
12/23/2014 38.7 39.09 38.55 38.74 331,536
12/22/2014 39.62 39.7695 38.53 38.6 508,024
12/19/2014 37.61 38.16 37.2701 38.14 515,753
12/18/2014 36.9 37.53 36.66 37.51 287,329
12/17/2014 35.5 36.77 35.29 36.35 416,564
12/16/2014 35.03 36.11 35.03 35.5 433,192
12/15/2014 36.28 36.83 35.26 35.34 301,130
12/12/2014 36.23 37.12 36.06 36.28 183,112
12/11/2014 37.48 38.1 36.834 37.03 293,348
12/10/2014 37.44 38.29 37.18 37.45 487,677
12/09/2014 36.3 37.49 35.85 37.47 354,271
12/08/2014 36.76 37.5 35.8196 36.49 309,151
12/05/2014 36.08 36.96 35.97 36.89 249,647
12/04/2014 36.04 36.5 35.67 36.14 295,189
12/03/2014 36.46 36.73 35.861 36.05 272,832
12/02/2014 37.72 37.91 35.8 36.46 398,826
12/01/2014 36.36 37.71 35.76 37.66 448,831
11/28/2014 35.71 36.89 35.71 36.32 161,122
11/26/2014 36.05 36.05 34.87 35.77 447,327
11/25/2014 35.27 36.03 34.67 35.94 545,744
11/24/2014 34.48 35.2 34.43 35.16 439,187
11/21/2014 35.86 36.22 34.44 34.48 374,715
11/20/2014 35 35.61 34.8 35.24 208,537
11/19/2014 36.47 36.64 34.72 35.07 361,467
11/18/2014 35.98 36.575 35.96 36.34 226,028
11/17/2014 36.43 36.7 35.9 35.91 262,841
11/14/2014 36.26 37.06 36.25 36.47 360,492
11/13/2014 37.41 37.74 36.25 36.36 364,492
11/12/2014 37.2 37.37 36.81 37.2 734,759
11/11/2014 36.65 36.91 36.37 36.83 251,840
11/10/2014 36.57 36.72 36.2 36.61 276,042
11/07/2014 36.05 36.33 36.02 36.3 273,773
11/06/2014 35.99 36.1 35.6 35.89 221,143
11/05/2014 35.89 36.1 35.55 35.93 343,877
11/04/2014 35.64 36.2 35.44 35.68 301,983
11/03/2014 34.56 35.67 34.56 35.31 472,548
10/31/2014 34.99 34.99 34.25 34.56 393,130
10/30/2014 34.25 34.6 33.87 34.09 319,297
10/29/2014 34.99 35.17 33.78 34.24 385,150
10/28/2014 33.02 35.01 32.98 34.98 881,135
10/27/2014 32.79 32.977 32.46 32.76 370,654
10/24/2014 33.07 33.41 32.45 32.84 309,088
10/23/2014 32.76 33.2286 32.52 32.93 486,886
10/22/2014 33.73 34.0982 32.45 32.48 499,051
10/21/2014 33.61 34.06 33.12 33.7 467,619
10/20/2014 33.49 33.84 33.11 33.53 273,680
10/17/2014 33.78 33.859 33.01 33.5 400,990
10/16/2014 33.61 33.91 32.69 33.29 775,653
10/15/2014 33.76 34.28 33.2301 34.1 680,513
10/14/2014 34.34 35.13 34.11 34.37 612,160
10/13/2014 34.59 35.09 33.95 34.24 626,075
10/10/2014 33.36 35.304 33.36 34.7 860,317
10/09/2014 35.54 35.54 33.53 33.59 901,956
10/08/2014 34.23 35.5 32.87 35.36 2,211,659
10/07/2014 32.19 32.31 31.5 31.58 462,808
10/06/2014 31.83 32.6 31.7905 32.33 712,692
10/03/2014 32.1 32.1975 31.765 31.86 523,153
10/02/2014 31.36 31.83 31.06 31.76 482,718
10/01/2014 31.86 32.25 31.375 31.47 535,265
09/30/2014 32.52 32.95 31.92 32.4 732,080
09/29/2014 31.81 31.81 30.8301 31.7 446,169
09/26/2014 30.2 31.5 30.2 31.18 1,006,493
09/25/2014 29.82 30.3 29.26 30.23 1,484,835
09/24/2014 27.29 27.89 27.26 27.85 334,507
09/23/2014 27.43 28.04 27.295 27.31 158,130
09/22/2014 28.2 28.2 27.34 27.49 214,086
09/19/2014 28.16 28.43 28.0385 28.35 212,652
09/18/2014 28.38 28.62 28.07 28.15 135,080
09/17/2014 28.15 28.42 28.15 28.34 174,361
09/16/2014 27.79 28.39 27.784 28.21 154,508
09/15/2014 28.27 28.29 27.9 28.19 120,840
09/12/2014 28.25 28.31 27.96 28.16 128,308
09/11/2014 27.9 28.25 27.9 28.21 207,098
09/10/2014 27.8 28.1 27.79 28.06 203,619
09/09/2014 27.87 28.06 27.72 27.82 135,717
09/08/2014 27.43 28 27.325 27.95 185,695
09/05/2014 27.52 27.61 27.32 27.435 65,056
09/04/2014 28 28 27.6 27.64 104,272
09/03/2014 27.85 27.99 27.57 27.88 155,141
09/02/2014 27.71 27.795 27.45 27.72 144,876
08/29/2014 27.62 27.7 27.466 27.58 75,223
08/28/2014 27.85 27.85 27.57 27.63 78,288
08/27/2014 27.98 28.025 27.82 27.93 99,881
08/26/2014 27.7 28.07 27.45 27.98 129,145
08/25/2014 28.39 28.425 27.73 27.76 68,111
08/22/2014 28.38 28.45 28.22 28.31 115,101
08/21/2014 28.48 28.48 28.11 28.38 139,855
08/20/2014 28.62 28.67 28.28 28.43 114,574
08/19/2014 29 29.05 28.65 28.7 163,477
08/18/2014 28.81 29.09 28.57 28.99 194,030
08/15/2014 29.01 29.18 28.32 28.57 230,067
08/14/2014 28.68 28.85 28.45 28.8 169,702
08/13/2014 27.97 28.62 27.945 28.59 157,625
08/12/2014 28.24 28.24 27.76 27.9 159,944
08/11/2014 28.14 28.54 28.02 28.25 133,649
08/08/2014 27.66 28.21 27.66 27.97 209,247
08/07/2014 27.97 28.11 27.67 27.76 183,740
08/06/2014 28 28.5 27.6901 27.87 199,723
08/05/2014 28.03 28.39 27.82 28.08 308,541
08/04/2014 28.4 28.4 27.84 28.07 234,729
08/01/2014 28.43 28.43 27.92 28.25 177,733
07/31/2014 28.5 28.77 28.181 28.34 368,526
07/30/2014 28.5 28.78 27.88 28.77 229,371
07/29/2014 27.41 28.04 27.29 27.97 182,165
07/28/2014 27.32 27.64 26.88 27.49 142,869
07/25/2014 27.32 27.59 26.9401 27.35 127,270
07/24/2014 27.7 27.895 27.46 27.53 136,746
07/23/2014 27.88 28.04 27.6601 27.8 111,221
07/22/2014 28.23 28.42 27.84 27.91 168,771
07/21/2014 27.97 28.26 27.79 28.08 208,705
07/18/2014 27.96 28.3 27.5 28.21 499,234
07/17/2014 28.645 29.3299 27.99 28.22 1,713,674
07/16/2014 26.99 27.1 26.14 26.66 210,436
07/15/2014 27.17 28.02 26.65 26.87 303,588
07/14/2014 27.68 27.83 27.06 27.1 343,491
07/11/2014 27.32 27.74 27.22 27.56 212,202
07/10/2014 26.66 27.49 26.62 27.25 222,642
07/09/2014 27.67 27.79 27.06 27.1 194,508
07/08/2014 27.77 27.83 27.27 27.65 196,978
07/07/2014 28.78 28.92 27.79 27.93 176,030
07/03/2014 28.42 28.97 28.11 28.93 90,690
07/02/2014 28.62 28.94 28.32 28.36 176,704
07/01/2014 28.32 29.06 28.05 28.64 464,311
06/30/2014 28.24 28.51 27.983 28.22 298,431
06/27/2014 27.85 28.37 27.85 28.22 570,608
06/26/2014 27.92 28.37 27.66 28.05 518,488
06/25/2014 26.15 27.42 26.02 27.38 263,030
06/24/2014 26.13 26.62 26.1 26.38 426,291
06/23/2014 25.9 26.19 25.65 26.07 129,461
06/20/2014 25.88 26.05 25.72 25.9 267,075
06/19/2014 25.67 26.015 25.44 25.8 199,734
06/18/2014 25.53 25.6 25.31 25.59 154,374
06/17/2014 25.27 25.65 25.13 25.61 281,697
06/16/2014 25.2 25.66 25.2 25.33 240,396
06/13/2014 25.19 25.39 25 25.32 198,378
06/12/2014 25.04 25.34 24.91 25.15 232,458
06/11/2014 25.11 25.32 25.01 25.16 245,414
06/10/2014 25.18 25.35 25.06 25.28 130,158
06/09/2014 24.99 25.42 24.7468 25.315 153,736
06/06/2014 24.93 25.11 24.54 25.09 122,233
06/05/2014 24.24 24.85 24.07 24.79 159,972
06/04/2014 24.06 24.34 23.86 24.28 187,178
06/03/2014 24.42 24.66 24.06 24.21 276,280
06/02/2014 24.77 24.8 24.34 24.55 212,638
05/30/2014 24.68 24.97 24.62 24.84 374,490
05/29/2014 24.4 24.73 24.2 24.67 404,712
05/28/2014 24.8 24.8 24.37 24.39 258,620
05/27/2014 25.15 25.27 24.82 24.85 229,603
05/23/2014 24.65 25.07 24.51 24.96 112,657
05/22/2014 24.15 24.64 24.135 24.62 173,690
05/21/2014 23.72 24.174 23.67 24.16 201,701
05/20/2014 23.86 24 23.59 23.77 292,888
05/19/2014 23.27 24 23.21 23.99 275,353
05/16/2014 23.45 23.53 23.18 23.38 168,648
05/15/2014 23.91 24.28 23.5 23.55 318,167
05/14/2014 24.37 24.6 23.99 24.09 310,995
05/13/2014 24.59 24.72 24.45 24.49 313,823
05/12/2014 24.28 24.78 24.15 24.63 313,505
05/09/2014 23.62 24.25 23.52 24.18 204,904
05/08/2014 23.93 24.21 23.7 23.78 333,717
05/07/2014 23.92 24.05 23.61 24.03 214,030
05/06/2014 24.5 24.52 23.91 23.99 428,192
05/05/2014 24.06 24.77 24.03 24.57 320,825
05/02/2014 24.27 24.94 24.18 24.22 350,046
05/01/2014 24.05 24.38 23.745 24.17 780,080
04/30/2014 23.8 24.22 23.63 23.99 1,006,024
04/29/2014 23.45 24.08 23.18 23.91 622,666
04/28/2014 23.8 23.99 23.19 23.34 471,195
04/25/2014 24.09 24.3 23.65 23.81 769,841
04/24/2014 23.8 24.35 23.39 24.15 714,748
04/23/2014 24.6 24.62 23.85 23.93 750,168
04/22/2014 24.66 25 24.285 24.69 840,936
04/21/2014 24.8 25.0999 24.66 24.76 1,413,834
04/17/2014 24.48 25.03 24.11 24.92 528,389
04/16/2014 24.93 25.224 24.17 24.65 866,107
04/15/2014 24.16 25.28 24.08 24.88 1,047,202
04/14/2014 23.8 24.49 23.62 24.18 5,183,052
04/11/2014 24.61 24.61 23.64 23.85 1,057,903
04/10/2014 24.78 25.09 24.55 24.66 815,986
04/09/2014 24.7 25.09 24.54 24.79 604,574
04/08/2014 24.37 25.16 24.37 24.86 842,139
04/07/2014 24.5 24.65 24.25 24.43 348,489
04/04/2014 25.32 25.37 24.43 24.55 491,145
04/03/2014 24.37 25.49 24.11 25.17 1,019,767
04/02/2014 23.84 24.62 23.502 24.47 914,876
04/01/2014 25.15 25.22 23.19 23.97 1,892,492
03/31/2014 25.5 25.5 24.28 24.39 1,010,684
03/28/2014 24.69 25.94 24.6 25.63 548,388
03/27/2014 26.23 26.99 25.97 26.02 233,654
03/26/2014 26.73 27 26.02 26.25 317,273
03/25/2014 27.09 27.5 26.46 26.61 195,846
03/24/2014 26.8 27.12 26 27 151,614
03/21/2014 26.81 27.59 26.51 27.06 161,395
03/20/2014 26.25 26.97 26.18 26.59 109,496
03/19/2014 26.47 26.66 26.05 26.23 121,610
03/18/2014 26.55 27.27 26.39 26.5 129,813
03/17/2014 25.9 27.368 25.9 26.39 299,102
03/14/2014 26.44 26.96 25.8585 25.93 174,474
03/13/2014 26.66 26.66 26.3 26.55 158,625
03/12/2014 27.22 27.99 26.49 26.73 191,951
03/11/2014 28.08 28.39 27.56 27.79 213,980
03/10/2014 27.65 28.49 27.45 28 495,117
03/07/2014 25.21 28.515 25.21 27.53 1,445,535
03/06/2014 25.06 25.7 25.05 25.13 147,662
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?