5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
HawkEye 360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.31 | $16.26 (-0.31%) | $16.49 | $16.13 | 1.06 M | $3.53 B |
| 09/18/2026 | $17.25 | $16.27 (-5.68%) | $17.29 | $16.06 | 3.63 M | $3.54 B |
| 09/17/2026 | $17.00 | $17.28 (1.65%) | $17.42 | $16.80 | 1.58 M | $3.76 B |
| 09/16/2026 | $16.47 | $16.17 (-1.82%) | $16.53 | $16.01 | 1.02 M | $3.51 B |
| 09/15/2026 | $16.47 | $16.49 (0.12%) | $16.77 | $16.01 | 932.94 K | $3.58 B |
| 09/14/2026 | $16.05 | $16.38 (2.06%) | $16.92 | $15.71 | 1.47 M | $3.56 B |
| 09/11/2026 | $16.52 | $16.30 (-1.33%) | $16.77 | $16.15 | 1.02 M | $3.54 B |
| 09/10/2026 | $16.17 | $16.42 (1.55%) | $17.20 | $16.04 | 1.19 M | $3.57 B |
| 09/09/2026 | $17.54 | $16.45 (-6.21%) | $17.68 | $16.24 | 1.91 M | $3.58 B |
| 09/08/2026 | $17.51 | $17.83 (1.83%) | $17.87 | $16.91 | 2.05 M | $3.88 B |
| 09/04/2026 | $17.21 | $17.36 (0.87%) | $17.52 | $17.01 | 1.21 M | $3.77 B |
| 09/03/2026 | $18.00 | $17.32 (-3.78%) | $18.00 | $17.06 | 1.58 M | $3.76 B |
| 09/02/2026 | $18.25 | $17.65 (-3.29%) | $18.25 | $17.10 | 2.61 M | $3.84 B |
| 09/01/2026 | $18.73 | $18.36 (-1.98%) | $19.00 | $18.01 | 1.33 M | $3.99 B |
| 08/31/2026 | $19.16 | $18.96 (-1.04%) | $19.88 | $18.72 | 1.26 M | $4.12 B |
| 08/28/2026 | $20.47 | $19.38 (-5.32%) | $20.71 | $19.37 | 768.91 K | $4.21 B |
| 08/27/2026 | $21.52 | $20.47 (-4.88%) | $21.69 | $20.02 | 986.85 K | $4.45 B |
| 08/26/2026 | $21.50 | $21.35 (-0.7%) | $22.25 | $21.14 | 598.32 K | $4.64 B |
| 08/25/2026 | $20.66 | $21.49 (4.02%) | $21.76 | $20.50 | 685.76 K | $4.67 B |
| 08/24/2026 | $21.45 | $20.34 (-5.17%) | $21.51 | $20.23 | 757.99 K | $4.42 B |
| 08/21/2026 | $21.88 | $21.45 (-1.97%) | $22.45 | $21.38 | 871.63 K | $179.45 M |
| 08/20/2026 | $21.78 | $21.61 (-0.78%) | $21.88 | $20.91 | 636.35 K | $180.78 M |
| 08/19/2026 | $22.33 | $21.91 (-1.88%) | $22.33 | $21.20 | 1.04 M | $183.29 M |
| 08/18/2026 | $22.87 | $21.89 (-4.29%) | $23.72 | $21.80 | 852.41 K | $183.13 M |
| 08/17/2026 | $22.99 | $23.16 (0.74%) | $23.70 | $22.30 | 1.24 M | $193.75 M |
| 08/14/2026 | $24.00 | $22.78 (-5.08%) | $24.71 | $21.52 | 1.71 M | $190.57 M |
| 08/13/2026 | $24.20 | $24.37 (0.7%) | $24.70 | $23.55 | 1.14 M | $203.87 M |
| 08/12/2026 | $25.34 | $24.73 (-2.41%) | $25.45 | $24.28 | 651.01 K | $206.89 M |
| 08/11/2026 | $25.10 | $25.09 (-0.04%) | $25.71 | $24.53 | 788.40 K | $209.90 M |
| 08/10/2026 | $25.15 | $25.19 (0.16%) | $25.70 | $24.62 | 450.90 K | $210.73 M |
| 08/07/2026 | $24.78 | $25.19 (1.65%) | $25.35 | $24.05 | 702.03 K | $210.73 M |
| 08/06/2026 | $23.79 | $24.71 (3.87%) | $25.35 | $23.55 | 647.10 K | $206.72 M |
| 08/05/2026 | $24.11 | $23.53 (-2.41%) | $24.65 | $23.44 | 694.98 K | $196.85 M |
| 08/04/2026 | $22.65 | $24.30 (7.28%) | $24.84 | $22.60 | 1.45 M | $203.29 M |
| 08/03/2026 | $21.11 | $22.36 (5.92%) | $22.66 | $21.03 | 1.16 M | $187.06 M |
| 07/31/2026 | $20.75 | $21.20 (2.17%) | $21.30 | $20.27 | 1.04 M | $2.08 B |
| 07/30/2026 | $19.13 | $20.64 (7.89%) | $20.83 | $18.70 | 545.86 K | $2.02 B |
| 07/29/2026 | $20.01 | $19.00 (-5.05%) | $20.19 | $18.80 | 802.03 K | $1.86 B |
| 07/28/2026 | $19.56 | $20.23 (3.43%) | $20.40 | $19.26 | 714.00 K | $1.98 B |
| 07/27/2026 | $19.77 | $19.78 (0.05%) | $20.61 | $18.85 | 491.63 K | $1.94 B |
| 07/24/2026 | $20.89 | $19.38 (-7.23%) | $21.00 | $19.27 | 653.94 K | $1.90 B |
| 07/23/2026 | $19.11 | $20.50 (7.27%) | $20.79 | $18.64 | 1.10 M | $2.01 B |
| 07/22/2026 | $18.65 | $19.14 (2.63%) | $19.59 | $18.12 | 1.52 M | $1.87 B |
| 07/21/2026 | $17.34 | $18.40 (6.11%) | $18.60 | $17.02 | 2.83 M | $1.80 B |
| 07/20/2026 | $18.53 | $17.44 (-5.88%) | $18.76 | $17.20 | 1.26 M | $1.71 B |
| 07/17/2026 | $18.06 | $18.69 (3.49%) | $19.34 | $17.91 | 746.20 K | $1.83 B |
| 07/16/2026 | $20.05 | $18.13 (-9.58%) | $20.10 | $18.03 | 1.18 M | $1.78 B |
| 07/15/2026 | $19.97 | $20.25 (1.4%) | $20.66 | $19.64 | 757.63 K | $1.98 B |
| 07/14/2026 | $19.63 | $19.41 (-1.12%) | $20.38 | $19.28 | 814.61 K | $1.90 B |
| 07/13/2026 | $19.82 | $19.54 (-1.41%) | $20.06 | $19.21 | 707.98 K | $1.91 B |
| 07/10/2026 | $20.12 | $20.00 (-0.6%) | $20.12 | $19.25 | 489.57 K | $1.96 B |
| 07/09/2026 | $19.19 | $20.12 (4.85%) | $20.27 | $19.10 | 964.46 K | $1.97 B |
| 07/08/2026 | $19.32 | $18.91 (-2.12%) | $20.11 | $18.83 | 987.55 K | $1.85 B |
| 07/07/2026 | $19.70 | $19.84 (0.71%) | $20.16 | $18.92 | 1.14 M | $1.94 B |
| 07/06/2026 | $21.18 | $19.97 (-5.71%) | $21.39 | $19.75 | 574.78 K | $1.96 B |
| 07/02/2026 | $20.58 | $21.14 (2.72%) | $22.61 | $20.40 | 1.56 M | $2.07 B |
| 07/01/2026 | $20.17 | $20.37 (0.99%) | $21.20 | $20.17 | 1.93 M | $2.00 B |
| 06/30/2026 | $21.75 | $20.22 (-7.03%) | $21.97 | $19.90 | 1.69 M | $1.98 B |
| 06/29/2026 | $21.36 | $21.70 (1.59%) | $22.01 | $21.01 | 2.27 M | $2.13 B |
| 06/26/2026 | $19.10 | $21.25 (11.26%) | $21.41 | $18.71 | 1.51 M | $2.08 B |
| 06/25/2026 | $20.90 | $19.66 (-5.93%) | $21.09 | $19.60 | 805.29 K | $1.93 B |
| 06/24/2026 | $22.98 | $20.87 (-9.18%) | $23.52 | $20.80 | 896.13 K | $2.04 B |
| 06/23/2026 | $21.35 | $23.12 (8.29%) | $23.51 | $21.31 | 1.05 M | $2.26 B |
| 06/22/2026 | $22.75 | $22.28 (-2.07%) | $23.04 | $21.50 | 1.01 M | $2.07 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.
