HAWK

Historical Stock Prices

$41.43
*  
0.45
1.07%
Get HAWK Alerts
*Delayed - data as of Jul. 2, 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 02-JUL-2014 TO 02-JUL-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.
07/02/2015 41.9 42.1 41.14 41.43 243,801
07/01/2015 41.37 42.015 41.15 41.88 483,074
06/30/2015 41.46 41.62 41.01 41.2 618,420
06/29/2015 41.55 41.84 41.12 41.15 395,769
06/26/2015 42 42.07 41.62 41.88 510,666
06/25/2015 41.9 42 41.515 41.94 477,946
06/24/2015 41.7 41.85 41.5 41.69 402,360
06/23/2015 42.38 42.39 41.57 41.72 576,246
06/22/2015 41.09 41.99 40.91 41.97 704,959
06/19/2015 40.55 41.4686 39.9 40.98 1,139,468
06/18/2015 39.55 40.75 39.11 40.41 959,570
06/17/2015 38.4 39.09 38.2298 39.01 368,315
06/16/2015 37.99 38.24 37.53 38.2 545,417
06/15/2015 37.64 38.12 37.42 38.1 401,957
06/12/2015 36.93 38.15 36.93 37.88 514,282
06/11/2015 36.85 37.34 36.65 37.1 436,442
06/10/2015 35.95 36.86 35.95 36.71 431,344
06/09/2015 35.57 35.94 35.38 35.83 316,402
06/08/2015 35.79 36.08 35.7 35.71 200,212
06/05/2015 35.94 36 35.67 35.76 352,028
06/04/2015 36.21 36.46 35.7468 35.84 432,006
06/03/2015 34.81 36.63 34.71 36.61 695,682
06/02/2015 34.56 34.97 34.52 34.8 557,049
06/01/2015 34.35 35 34.09 34.74 1,067,722
05/29/2015 34.61 34.63 33.585 34.4 1,105,785
05/28/2015 36.5 36.59 34.01 34.63 1,686,407
05/27/2015 36.91 37.07 36.05 36.57 582,065
05/26/2015 37.2 37.235 36.43 36.88 788,363
05/22/2015 37.67 37.67 36.68 37.27 866,629
05/21/2015 37.62 37.87 37.52 37.6 402,845
05/20/2015 37.7 38.05 37.38 37.79 439,023
05/19/2015 37.9 38.15 37.7501 37.89 524,375
05/18/2015 38.01 38.28 37.31 37.88 529,436
05/15/2015 37.29 38.62 37.17 37.95 861,210
05/14/2015 38.18 38.2 37.17 37.45 800,327
05/13/2015 37.2 38 36.91 37.75 706,299
05/12/2015 36 37.24 35.8 37.04 819,157
05/11/2015 36 36.3 35.82 36.19 431,147
05/08/2015 36.1 36.28 35.82 36 281,748
05/07/2015 35.76 36.13 35.75 35.82 341,577
05/06/2015 36.19 36.47 35.885 36.03 483,196
05/05/2015 36.99 37.11 35.93 35.94 463,335
05/04/2015 37.39 37.39 36.9 37.16 495,792
05/01/2015 36.8 37.33 36.5 37.17 1,035,161
04/30/2015 37.14 37.39 36.51 36.77 707,738
04/29/2015 38.7 38.7 36.57 37.16 957,261
04/28/2015 35.53 36.1 35.2 35.57 417,712
04/27/2015 35.71 35.75 34.87 35.38 420,563
04/24/2015 35.6 35.85 35.37 35.67 251,474
04/23/2015 35.9 36.18 35.46 35.7 285,806
04/22/2015 35.72 36.37 35.34 36.115 184,142
04/21/2015 35.68 36.05 35.355 35.84 248,051
04/20/2015 36.15 36.29 35.07 35.65 378,604
04/17/2015 36.41 36.5696 35.67 35.86 369,003
04/16/2015 37.25 37.25 36.66 36.7 293,781
04/15/2015 37.08 37.665 36.58 37.39 542,240
04/14/2015 36.82 37.27 36.76 37.05 374,502
04/13/2015 36.98 37.26 36.53 36.75 230,618
04/10/2015 36.8 37.12 36.4 36.97 268,788
04/09/2015 36.8 36.9945 36.08 36.55 255,837
04/08/2015 36.32 37.11 36.31 36.98 252,987
04/07/2015 36.25 36.63 36.15 36.45 233,978
04/06/2015 37.08 37.4899 36.3 36.36 306,425
04/02/2015 36.47 37.5 36.242 37.46 467,719
04/01/2015 35.64 36.51 35.282 36.49 318,772
03/31/2015 34.85 36.08 34.65 35.77 263,283
03/30/2015 35.39 35.49 34.95 35.03 328,955
03/27/2015 35.13 35.38 34.772 35.37 377,808
03/26/2015 35.6 35.6 34.8 35 357,212
03/25/2015 34 35.77 33.6975 35.25 775,674
03/24/2015 34.56 34.56 33.51 33.78 401,035
03/23/2015 34.47 34.92 34.47 34.62 228,644
03/20/2015 34.1 34.98 33.4 34.63 685,468
03/19/2015 34.15 34.47 33.66 34 258,322
03/18/2015 33.45 34.16 32.98 34.1 952,229
03/17/2015 33.66 33.9797 33.05 33.56 529,151
03/16/2015 33.76 34.46 33.7 33.81 310,134
03/13/2015 34.26 34.66 33.43 34.25 422,482
03/12/2015 34.53 35.2 34.3 35.02 281,977
03/11/2015 34.13 34.24 33.61 34.18 373,450
03/10/2015 33.11 34.29 33.05 33.93 711,893
03/09/2015 34.06 34.32 33.19 33.58 454,067
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
*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?