XNYS
Datos históricos de HawkEye 360, Inc.
HawkEye 360, Inc. · HAWK
$14.15
▲ +0.45 (+3.29%)
Última operación · 12/10/2026, 0:33:10 UTC
- Variación en el periodo
- −59.71%
- Máximo
- US$35.73
- 12 de mayo de 2026
- Mínimo
- US$13.53
- 8 de octubre de 2026
- Volumen medio diario
- 1.29 M
Del 7 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.00 | 14.10 | 13.60 | 13.70 | −2.14% | 1 M |
| 8 oct 2026 | 14.06 | 14.06 | 13.53 | 14.00 | −0.57% | 1.73 M |
| 7 oct 2026 | 14.28 | 14.28 | 13.83 | 14.08 | −2.02% | 1.04 M |
| 6 oct 2026 | 14.41 | 14.72 | 14.16 | 14.37 | −0.07% | 1.16 M |
| 5 oct 2026 | 14.78 | 14.85 | 13.86 | 14.38 | −2.90% | 1.49 M |
| 2 oct 2026 | 14.84 | 15.12 | 14.51 | 14.81 | +0.54% | 1.01 M |
| 1 oct 2026 | 15.06 | 15.12 | 14.57 | 14.73 | −2.45% | 1.6 M |
| 30 sep 2026 | 15.36 | 15.52 | 15.00 | 15.10 | −1.82% | 1.37 M |
| 29 sep 2026 | 15.62 | 15.75 | 15.25 | 15.38 | −0.84% | 1.21 M |
| 28 sep 2026 | 15.95 | 16.05 | 15.46 | 15.51 | −3.66% | 681,829.589 |
| 25 sep 2026 | 16.06 | 16.47 | 15.86 | 16.10 | +0.63% | 901,929.736 |
| 24 sep 2026 | 15.81 | 16.33 | 15.53 | 16.00 | +1.07% | 1.35 M |
| 23 sep 2026 | 15.82 | 16.13 | 15.64 | 15.83 | −0.88% | 1.09 M |
| 22 sep 2026 | 16.47 | 16.60 | 15.45 | 15.97 | −1.78% | 2.28 M |
| 21 sep 2026 | 16.31 | 16.49 | 16.13 | 16.26 | −0.06% | 1.07 M |
| 18 sep 2026 | 17.25 | 17.29 | 16.06 | 16.27 | −5.84% | 3.63 M |
| 17 sep 2026 | 17.00 | 17.42 | 16.80 | 17.28 | +6.86% | 1.58 M |
| 16 sep 2026 | 16.47 | 16.53 | 16.01 | 16.17 | −1.94% | 1.02 M |
| 15 sep 2026 | 16.47 | 16.77 | 16.01 | 16.49 | +0.67% | 932,941.421 |
| 14 sep 2026 | 16.05 | 16.92 | 15.71 | 16.38 | +0.49% | 1.47 M |
| 11 sep 2026 | 16.52 | 16.77 | 16.15 | 16.30 | −0.73% | 1.02 M |
| 10 sep 2026 | 16.17 | 17.20 | 16.04 | 16.42 | −0.18% | 1.19 M |
| 9 sep 2026 | 17.54 | 17.68 | 16.24 | 16.45 | −7.74% | 1.91 M |
| 8 sep 2026 | 17.51 | 17.87 | 16.91 | 17.83 | +2.71% | 2.05 M |
| 4 sep 2026 | 17.21 | 17.52 | 17.01 | 17.36 | +0.23% | 1.21 M |
| 3 sep 2026 | 18.00 | 18.00 | 17.06 | 17.32 | −1.87% | 1.58 M |
| 2 sep 2026 | 18.25 | 18.25 | 17.10 | 17.65 | −3.87% | 2.61 M |
| 1 sep 2026 | 18.73 | 19.00 | 18.01 | 18.36 | −3.16% | 1.33 M |
| 31 ago 2026 | 19.16 | 19.88 | 18.72 | 18.96 | −2.17% | 1.26 M |
| 28 ago 2026 | 20.47 | 20.71 | 19.37 | 19.38 | −5.32% | 768,912.494 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.