HAWKINCOOK.BO(HAWKINCOOK.BO)
HAWKINCOOK.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7910.70 | $7975.00 | $7900.00 | $7947.95 | 9 |
| 10/13/2026 | $8085.00 | $8097.35 | $7900.00 | $7910.70 | 76 |
| 10/12/2026 | $8052.05 | $8079.80 | $7935.50 | $8028.10 | 128 |
| 10/9/2026 | $7947.50 | $8019.45 | $7944.55 | $7979.40 | 22 |
| 10/8/2026 | $7915.05 | $8001.00 | $7847.15 | $7946.60 | 109 |
| 10/7/2026 | $8030.50 | $8030.50 | $7915.00 | $7915.00 | 29 |
| 10/6/2026 | $8084.00 | $8084.00 | $7953.90 | $7984.10 | 55 |
| 10/5/2026 | $8073.90 | $8079.95 | $7908.15 | $8020.20 | 27 |
| 10/1/2026 | $7969.00 | $8049.90 | $7909.25 | $8038.90 | 71 |
| 9/30/2026 | $7950.00 | $7981.00 | $7866.00 | $7981.00 | 52 |
| 9/29/2026 | $7980.50 | $8018.80 | $7888.10 | $7896.85 | 251 |
| 9/28/2026 | $8060.00 | $8136.55 | $7950.00 | $8135.25 | 96 |
| 9/25/2026 | $7974.00 | $8056.25 | $7974.00 | $8056.25 | 15 |
| 9/24/2026 | $8298.95 | $8298.95 | $7995.05 | $8050.20 | 109 |
| 9/23/2026 | $7931.55 | $8031.00 | $7931.55 | $8007.05 | 83 |
| 9/22/2026 | $8191.50 | $8191.50 | $7960.25 | $8027.25 | 231 |
| 9/21/2026 | $8241.30 | $8250.15 | $8129.40 | $8185.90 | 215 |
| 9/18/2026 | $8489.00 | $8489.00 | $8260.70 | $8305.00 | 31 |
| 9/17/2026 | $8349.50 | $8349.50 | $8217.00 | $8219.20 | 25 |
| 9/16/2026 | $8290.55 | $8379.75 | $8250.40 | $8265.00 | 308 |
| 9/15/2026 | $8639.90 | $8639.90 | $8270.00 | $8300.00 | 267 |
| 9/11/2026 | $8410.50 | $8461.15 | $8400.00 | $8400.00 | 161 |
| 9/10/2026 | $8687.45 | $8687.45 | $8364.00 | $8454.60 | 643 |
| 9/9/2026 | $8345.00 | $8621.40 | $8345.00 | $8489.65 | 589 |
| 9/8/2026 | $8399.00 | $8399.00 | $8193.70 | $8250.60 | 25 |
| 9/7/2026 | $8381.00 | $8381.00 | $8237.40 | $8237.40 | 140 |
| 9/4/2026 | $8354.00 | $8421.50 | $8218.15 | $8413.35 | 179 |
| 9/3/2026 | $8220.00 | $8355.00 | $8149.15 | $8355.00 | 127 |
| 9/2/2026 | $8150.00 | $8200.00 | $8126.80 | $8200.00 | 61 |
| 9/1/2026 | $8239.50 | $8239.50 | $8086.35 | $8133.70 | 81 |
| 8/31/2026 | $8215.00 | $8215.00 | $8063.45 | $8189.00 | 135 |
| 8/28/2026 | $8170.30 | $8280.90 | $8170.30 | $8197.00 | 19 |
| 8/27/2026 | $8172.00 | $8253.00 | $8116.55 | $8253.00 | 108 |
| 8/26/2026 | $8159.95 | $8217.00 | $8008.30 | $8217.00 | 124 |
| 8/25/2026 | $8150.00 | $8343.00 | $8076.30 | $8196.50 | 395 |
| 8/24/2026 | $8030.00 | $8165.00 | $7945.60 | $8165.00 | 228 |
| 8/21/2026 | $8084.45 | $8160.55 | $8000.00 | $8000.00 | 73 |
| 8/20/2026 | $8090.00 | $8140.45 | $8000.00 | $8096.00 | 183 |
| 8/19/2026 | $8199.95 | $8201.00 | $8000.00 | $8065.00 | 326 |
| 8/18/2026 | $8263.10 | $8301.10 | $8162.85 | $8213.00 | 64 |
| 8/17/2026 | $8110.45 | $8356.00 | $8110.45 | $8356.00 | 68 |
| 8/14/2026 | $8333.00 | $8355.00 | $8107.00 | $8355.00 | 295 |
| 8/13/2026 | $8251.15 | $8319.00 | $8235.50 | $8270.15 | 37 |
| 8/12/2026 | $8294.85 | $8294.85 | $8072.00 | $8215.00 | 276 |
| 8/11/2026 | $8468.55 | $8468.55 | $8113.20 | $8191.05 | 243 |
| 8/10/2026 | $8498.70 | $8549.00 | $8340.00 | $8340.00 | 211 |
| 8/7/2026 | $8486.00 | $8487.90 | $8308.00 | $8308.00 | 266 |
| 8/6/2026 | $8517.75 | $8566.80 | $8400.00 | $8400.00 | 36 |
| 8/5/2026 | $8583.95 | $8587.85 | $8505.00 | $8505.00 | 13 |
| 8/4/2026 | $8485.10 | $8610.95 | $8485.10 | $8591.15 | 80 |
| 8/3/2026 | $8558.55 | $8639.00 | $8405.00 | $8405.00 | 153 |
| 7/31/2026 | $8510.05 | $8595.00 | $8461.50 | $8500.00 | 164 |
| 7/30/2026 | $8589.90 | $8596.00 | $8458.80 | $8458.80 | 142 |
| 7/29/2026 | $8849.00 | $8900.00 | $8470.00 | $8540.00 | 1,110 |
| 7/28/2026 | $8805.15 | $8936.50 | $8710.50 | $8780.30 | 563 |
| 7/27/2026 | $8810.00 | $8916.95 | $8786.20 | $8866.15 | 146 |
| 7/24/2026 | $8311.90 | $8800.00 | $8260.00 | $8800.00 | 346 |
| 7/23/2026 | $8701.55 | $8704.50 | $8420.15 | $8488.40 | 371 |
| 7/22/2026 | $9199.70 | $9199.70 | $8686.05 | $8686.05 | 392 |
| 7/21/2026 | $9500.00 | $9500.05 | $8910.05 | $9002.00 | 507 |
| 7/20/2026 | $9131.50 | $9270.00 | $9096.05 | $9270.00 | 300 |
| 7/17/2026 | $8948.40 | $9101.00 | $8940.00 | $9071.10 | 301 |
| 7/16/2026 | $8945.05 | $8999.00 | $8852.00 | $8979.95 | 133 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
