5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-34.25%
HawkEye 360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $13.82 | $13.55 (-1.95%) | $14.10 | $13.34 | 1.82 M | $839.08 M |
| 10/29/2026 | $13.30 | $14.21 (6.84%) | $14.32 | $13.20 | 2.51 M | $879.95 M |
| 10/28/2026 | $13.55 | $13.27 (-2.07%) | $13.55 | $13.09 | 1.78 M | $821.74 M |
| 10/27/2026 | $12.78 | $13.52 (5.79%) | $13.73 | $12.71 | 1.85 M | $837.22 M |
| 10/26/2026 | $12.30 | $12.76 (3.74%) | $13.25 | $12.24 | 1.58 M | $790.16 M |
| 10/23/2026 | $11.54 | $12.28 (6.41%) | $12.41 | $11.25 | 1.21 M | $760.44 M |
| 10/22/2026 | $11.79 | $11.67 (-1.02%) | $11.95 | $11.41 | 1.20 M | $722.66 M |
| 10/21/2026 | $11.98 | $11.85 (-1.09%) | $12.20 | $11.77 | 1.13 M | $733.81 M |
| 10/20/2026 | $12.00 | $11.90 (-0.83%) | $12.29 | $11.72 | 1.43 M | $736.90 M |
| 10/19/2026 | $12.50 | $12.10 (-3.2%) | $12.57 | $11.92 | 1.41 M | $749.29 M |
| 10/16/2026 | $12.88 | $12.44 (-3.42%) | $13.06 | $12.29 | 1.15 M | $770.34 M |
| 10/15/2026 | $12.49 | $12.89 (3.2%) | $12.98 | $12.10 | 2.75 M | $798.21 M |
| 10/14/2026 | $12.89 | $12.38 (-3.96%) | $13.03 | $12.09 | 1.95 M | $766.63 M |
| 10/13/2026 | $13.20 | $12.98 (-1.67%) | $13.26 | $12.65 | 2.01 M | $803.78 M |
| 10/12/2026 | $13.70 | $13.45 (-1.82%) | $13.80 | $13.38 | 941.81 K | $832.89 M |
| 10/09/2026 | $14.00 | $13.70 (-2.14%) | $14.10 | $13.60 | 1.00 M | $848.37 M |
| 10/08/2026 | $14.06 | $14.00 (-0.43%) | $14.06 | $13.53 | 1.73 M | $866.95 M |
| 10/07/2026 | $14.28 | $14.08 (-1.4%) | $14.28 | $13.83 | 1.04 M | $871.90 M |
| 10/06/2026 | $14.41 | $14.37 (-0.28%) | $14.72 | $14.16 | 1.16 M | $889.86 M |
| 10/05/2026 | $14.78 | $14.38 (-2.71%) | $14.85 | $13.86 | 1.49 M | $890.48 M |
| 10/02/2026 | $14.84 | $14.81 (-0.2%) | $15.12 | $14.51 | 1.01 M | $917.11 M |
| 10/01/2026 | $15.06 | $14.73 (-2.19%) | $15.12 | $14.57 | 1.60 M | $912.15 M |
| 09/30/2026 | $15.36 | $15.10 (-1.69%) | $15.52 | $15.00 | 1.37 M | $935.06 M |
| 09/29/2026 | $15.62 | $15.38 (-1.54%) | $15.75 | $15.25 | 1.21 M | $952.40 M |
| 09/28/2026 | $15.95 | $15.51 (-2.76%) | $16.05 | $15.46 | 681.83 K | $960.45 M |
| 09/25/2026 | $16.06 | $16.10 (0.25%) | $16.47 | $15.86 | 901.93 K | $996.99 M |
| 09/24/2026 | $15.81 | $16.00 (1.2%) | $16.33 | $15.53 | 1.35 M | $990.80 M |
| 09/23/2026 | $15.82 | $15.83 (0.06%) | $16.13 | $15.64 | 1.09 M | $980.27 M |
| 09/22/2026 | $16.47 | $15.97 (-3.04%) | $16.60 | $15.45 | 2.28 M | $988.94 M |
| 09/21/2026 | $16.31 | $16.26 (-0.31%) | $16.49 | $16.13 | 1.07 M | $1.01 B |
| 09/18/2026 | $17.25 | $16.27 (-5.68%) | $17.29 | $16.06 | 3.63 M | $1.01 B |
| 09/17/2026 | $17.00 | $17.28 (1.65%) | $17.42 | $16.80 | 1.58 M | $1.07 B |
| 09/16/2026 | $16.47 | $16.17 (-1.82%) | $16.53 | $16.01 | 1.02 M | $1.00 B |
| 09/15/2026 | $16.47 | $16.49 (0.12%) | $16.77 | $16.01 | 932.94 K | $1.02 B |
| 09/14/2026 | $16.05 | $16.38 (2.06%) | $16.92 | $15.71 | 1.47 M | $1.01 B |
| 09/11/2026 | $16.52 | $16.30 (-1.33%) | $16.77 | $16.15 | 1.02 M | $1.01 B |
| 09/10/2026 | $16.17 | $16.42 (1.55%) | $17.20 | $16.04 | 1.19 M | $1.02 B |
| 09/09/2026 | $17.54 | $16.45 (-6.21%) | $17.68 | $16.24 | 1.91 M | $1.02 B |
| 09/08/2026 | $17.51 | $17.83 (1.83%) | $17.87 | $16.91 | 2.05 M | $1.10 B |
| 09/04/2026 | $17.21 | $17.36 (0.87%) | $17.52 | $17.01 | 1.21 M | $1.08 B |
| 09/03/2026 | $18.00 | $17.32 (-3.78%) | $18.00 | $17.06 | 1.58 M | $1.07 B |
| 09/02/2026 | $18.25 | $17.65 (-3.29%) | $18.25 | $17.10 | 2.61 M | $1.09 B |
| 09/01/2026 | $18.73 | $18.36 (-1.98%) | $19.00 | $18.01 | 1.33 M | $1.14 B |
| 08/31/2026 | $19.16 | $18.96 (-1.04%) | $19.88 | $18.72 | 1.26 M | $1.17 B |
| 08/28/2026 | $20.47 | $19.38 (-5.32%) | $20.71 | $19.37 | 768.91 K | $1.20 B |
| 08/27/2026 | $21.52 | $20.47 (-4.88%) | $21.69 | $20.02 | 986.85 K | $1.27 B |
| 08/26/2026 | $21.50 | $21.35 (-0.7%) | $22.25 | $21.14 | 598.32 K | $1.32 B |
| 08/25/2026 | $20.66 | $21.49 (4.02%) | $21.76 | $20.50 | 685.76 K | $1.33 B |
| 08/24/2026 | $21.45 | $20.34 (-5.17%) | $21.51 | $20.23 | 757.99 K | $1.26 B |
| 08/21/2026 | $21.88 | $21.45 (-1.97%) | $22.45 | $21.38 | 871.63 K | $1.33 B |
| 08/20/2026 | $21.78 | $21.61 (-0.78%) | $21.88 | $20.91 | 636.35 K | $1.34 B |
| 08/19/2026 | $22.33 | $21.91 (-1.88%) | $22.33 | $21.20 | 1.04 M | $1.36 B |
| 08/18/2026 | $22.87 | $21.89 (-4.29%) | $23.72 | $21.80 | 852.41 K | $1.36 B |
| 08/17/2026 | $22.99 | $23.16 (0.74%) | $23.70 | $22.30 | 1.24 M | $1.43 B |
| 08/14/2026 | $24.00 | $22.78 (-5.08%) | $24.71 | $21.52 | 1.71 M | $1.41 B |
| 08/13/2026 | $24.20 | $24.37 (0.7%) | $24.70 | $23.55 | 1.14 M | $1.51 B |
| 08/12/2026 | $25.34 | $24.73 (-2.41%) | $25.45 | $24.28 | 651.01 K | $1.53 B |
| 08/11/2026 | $25.10 | $25.09 (-0.04%) | $25.71 | $24.53 | 788.40 K | $1.55 B |
| 08/10/2026 | $25.15 | $25.19 (0.16%) | $25.70 | $24.62 | 450.90 K | $1.56 B |
| 08/07/2026 | $24.78 | $25.19 (1.65%) | $25.35 | $24.05 | 702.03 K | $1.56 B |
| 08/06/2026 | $23.79 | $24.71 (3.87%) | $25.35 | $23.55 | 647.10 K | $1.53 B |
| 08/05/2026 | $24.11 | $23.53 (-2.41%) | $24.65 | $23.44 | 694.98 K | $1.46 B |
| 08/04/2026 | $22.65 | $24.30 (7.28%) | $24.84 | $22.60 | 1.45 M | $1.50 B |
| 08/03/2026 | $21.11 | $22.36 (5.92%) | $22.66 | $21.03 | 1.16 M | $1.38 B |
| 07/31/2026 | $20.75 | $21.20 (2.17%) | $21.30 | $20.27 | 1.04 M | $1.31 B |
| 07/30/2026 | $19.13 | $20.64 (7.89%) | $20.83 | $18.70 | 545.86 K | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
