MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAWK — HawkEye 360, Inc.
NYSEHawkEye 360, Inc.
$14.81
+0.08(+0.54%)
- O
- 14.84
- H
- 15.12
- L
- 14.51
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.81
Period Return-56.44%
Period High$35.73
Period Low$14.51
Avg Daily Volume1.29M
Total Trading Days103
HAWK — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.84 | $15.12 | $14.51 | $14.81 | +$0.08 | +0.54% | 1,011,450 | $14.77 | $14.51 $15.12 |
| Oct 1, 2026 | $15.06 | $15.12 | $14.57 | $14.73 | $-0.37 | -2.45% | 1,600,756 | $14.77 | $14.57 $15.12 |
| Sep 30, 2026 | $15.36 | $15.52 | $15.00 | $15.10 | $-0.28 | -1.82% | 1,373,265 | $15.28 | $15.00 $15.52 |
| Sep 29, 2026 | $15.62 | $15.75 | $15.25 | $15.38 | $-0.13 | -0.84% | 1,210,916 | $15.41 | $15.25 $15.75 |
| Sep 28, 2026 | $15.95 | $16.05 | $15.46 | $15.51 | $-0.59 | -3.66% | 681,830 | $15.66 | $15.46 $16.05 |
| Sep 25, 2026 | $16.06 | $16.47 | $15.86 | $16.10 | +$0.10 | +0.62% | 901,930 | $16.15 | $15.86 $16.47 |
| Sep 24, 2026 | $15.81 | $16.33 | $15.53 | $16.00 | +$0.17 | +1.07% | 1,351,220 | $15.93 | $15.53 $16.33 |
| Sep 23, 2026 | $15.82 | $16.13 | $15.64 | $15.83 | $-0.14 | -0.88% | 1,087,389 | $15.89 | $15.64 $16.13 |
| Sep 22, 2026 | $16.47 | $16.60 | $15.45 | $15.97 | $-0.29 | -1.78% | 2,279,032 | $15.94 | $15.45 $16.60 |
| Sep 21, 2026 | $16.31 | $16.49 | $16.13 | $16.26 | $-0.01 | -0.06% | 1,065,489 | $16.32 | $16.13 $16.49 |
| Sep 18, 2026 | $17.25 | $17.29 | $16.06 | $16.27 | $-1.01 | -5.84% | 3,631,708 | $16.29 | $16.06 $17.29 |
| Sep 17, 2026 | $17.00 | $17.42 | $16.80 | $17.28 | +$1.11 | +6.86% | 1,582,630 | $17.11 | $16.80 $17.42 |
| Sep 16, 2026 | $16.47 | $16.53 | $16.01 | $16.17 | $-0.32 | -1.94% | 1,023,317 | $16.24 | $16.01 $16.53 |
| Sep 15, 2026 | $16.47 | $16.77 | $16.01 | $16.49 | +$0.11 | +0.67% | 932,433 | $16.44 | $16.01 $16.77 |
| Sep 14, 2026 | $16.05 | $16.92 | $15.71 | $16.38 | +$0.08 | +0.49% | 1,464,504 | $16.49 | $15.71 $16.92 |
| Sep 11, 2026 | $16.52 | $16.77 | $16.15 | $16.30 | $-0.12 | -0.73% | 1,023,755 | $16.40 | $16.15 $16.77 |
| Sep 10, 2026 | $16.17 | $17.20 | $16.04 | $16.42 | $-0.03 | -0.18% | 1,186,523 | $16.65 | $16.04 $17.20 |
| Sep 9, 2026 | $17.54 | $17.68 | $16.24 | $16.45 | $-1.38 | -7.74% | 1,910,024 | $16.60 | $16.24 $17.68 |
| Sep 8, 2026 | $17.51 | $17.87 | $16.91 | $17.83 | +$0.47 | +2.71% | 2,053,001 | $17.39 | $16.91 $17.87 |
| Sep 4, 2026 | $17.21 | $17.52 | $17.01 | $17.36 | +$0.04 | +0.23% | 1,211,730 | $17.27 | $17.01 $17.52 |
| Sep 3, 2026 | $18.00 | $18.00 | $17.06 | $17.32 | $-0.33 | -1.87% | 1,582,869 | $17.36 | $17.06 $18.00 |
| Sep 2, 2026 | $18.25 | $18.25 | $17.10 | $17.65 | $-0.71 | -3.87% | 2,562,231 | $17.70 | $17.10 $18.25 |
| Sep 1, 2026 | $18.73 | $19.00 | $18.01 | $18.36 | $-0.60 | -3.16% | 1,325,021 | $18.29 | $18.01 $19.00 |
| Aug 31, 2026 | $19.16 | $19.88 | $18.72 | $18.96 | $-0.42 | -2.17% | 1,264,898 | $18.96 | $18.72 $19.88 |
| Aug 28, 2026 | $20.47 | $20.71 | $19.37 | $19.38 | $-1.09 | -5.32% | 768,912 | $19.88 | $19.37 $20.71 |
| Aug 27, 2026 | $21.52 | $21.69 | $20.02 | $20.47 | $-0.88 | -4.12% | 986,850 | $20.50 | $20.02 $21.69 |
| Aug 26, 2026 | $21.50 | $22.25 | $21.14 | $21.35 | $-0.14 | -0.65% | 598,321 | $21.53 | $21.14 $22.25 |
| Aug 25, 2026 | $20.66 | $21.76 | $20.50 | $21.49 | +$1.15 | +5.65% | 685,760 | $21.28 | $20.50 $21.76 |
| Aug 24, 2026 | $21.45 | $21.51 | $20.23 | $20.34 | $-1.11 | -5.17% | 757,991 | $20.62 | $20.23 $21.51 |
| Aug 21, 2026 | $21.88 | $22.45 | $21.38 | $21.45 | $-0.16 | -0.74% | 871,628 | $21.88 | $21.38 $22.45 |