Quantcast

Historical Stock Prices

(ETF)
HAWX 
$25.22
*  
0.04
0.16%
Get HAWX Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading HAWX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 25.17 25.22 25.08 25.22 8,183
11/15/2018 25.06 25.2938 25.06 25.26 8,210
11/14/2018 25.27 25.27 25.14 25.17 2,136
11/13/2018 25.07 25.155 25.07 25.13 22,498
11/12/2018 25.05 25.05 25.04 25.04 5,807
11/09/2018 25.21 25.3096 25.21 25.3 6,260
11/08/2018 25.49 25.49 25.4364 25.4364 1,658
11/07/2018 25.5 25.66 25.46 25.66 4,427
11/06/2018 25.29 25.3798 25.261 25.3798 2,332
11/05/2018 25.29 25.34 25.24 25.31 32,577
11/02/2018 25.2 25.2 25.2 25.2 00
11/01/2018 25.0421 25.2 25.0118 25.2 10,026
10/31/2018 25.064 25.09 25.06 25.09 1,574
10/30/2018 24.41 24.71 24.41 24.68 14,786
10/29/2018 24.66 24.66 24.59 24.6107 13,445
10/26/2018 24.45 24.45 24.45 24.45 7,530
10/25/2018 24.47 24.7435 24.47 24.71 11,270
10/24/2018 24.76 24.76 24.4417 24.47 61,103
10/23/2018 24.6056 24.99 24.6056 24.98 15,576
10/22/2018 25.2595 25.2595 25.134 25.21 3,969
10/19/2018 25.17 25.21 25.1623 25.17 3,032
10/18/2018 25.08 25.08 24.9851 25.03 3,440
10/17/2018 25.36 25.44 25.24 25.3838 50,040
10/16/2018 25.32 25.48 25.32 25.48 94,022
10/15/2018 25.09 25.17 25.05 25.07 44,291
10/12/2018 24.99 25.22 24.99 25.11 73,486
10/11/2018 25.23 25.24 24.89 24.89 147,156
10/10/2018 25.73 25.73 25.3 25.3 20,141
10/09/2018 26.04 26.04 25.988 25.988 2,581
10/08/2018 26.03 26.1 26.03 26.1 1,886
10/05/2018 26.33 26.33 26.12 26.21 5,716
10/04/2018 26.58 26.58 26.2762 26.39 16,815
10/03/2018 26.78 26.84 26.62 26.72 14,512
10/02/2018 26.7 26.74 26.636 26.7145 66,731
10/01/2018 27.3 27.3 26.77 26.77 16,829
09/28/2018 26.93 26.93 26.93 26.93 00
09/27/2018 26.9 26.93 26.89 26.93 2,350
09/26/2018 26.92 26.92 26.8156 26.83 2,704
09/25/2018 26.86 26.87 26.787 26.787 116,990
09/24/2018 26.611 26.675 26.611 26.675 1,661
09/21/2018 26.84 26.84 26.79 26.79 3,355
09/20/2018 26.74 26.74 26.6332 26.725 20,570
09/19/2018 26.49 26.61 26.49 26.56 9,548
09/18/2018 26.26 26.47 26.26 26.47 18,302
09/17/2018 26.25 26.26 26.12 26.16 24,060
09/14/2018 26.31 26.31 26.22 26.22 486
09/13/2018 25.988 25.988 25.988 25.988 00
09/12/2018 25.98 26.02 25.87 25.988 23,292
09/11/2018 25.82 26.01 25.76 25.93 290,113
09/10/2018 25.91 25.9291 25.8977 25.8977 19,052
09/07/2018 25.84 25.84 25.84 25.84 7,121
09/06/2018 26 26 25.97 25.99 14,227
09/05/2018 26.11 26.11 26 26.0379 3,738
09/04/2018 26.61 26.61 26.345 26.35 3,006
08/31/2018 26.58 26.58 26.49 26.5046 11,699
08/30/2018 26.73 26.73 26.62 26.62 18,054
08/29/2018 26.92 26.92 26.83 26.8416 1,388
08/28/2018 26.8183 26.819 26.7528 26.7528 2,393
08/27/2018 26.5 26.5 26.5 26.5 00
08/24/2018 26.5736 26.5736 26.5 26.5 1,266
08/23/2018 26.44 26.53 26.44 26.49 7,895
08/22/2018 26.5072 26.5072 26.5071 26.5071 2,294
08/21/2018 26.47 26.48 26.42 26.4353 5,632
08/20/2018 26.34 26.3507 26.33 26.33 2,219
08/17/2018 26.17 26.26 26.1666 26.26 14,242
08/16/2018 26.1386 26.25 26.1386 26.218 7,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HAWX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio