Hawick Data N.V. (AMS:HWK)
Netherlands
· Delayed Price · Currency is EUR 2.360
+0.040 (1.72%)
At close: Dec 5, 2025
Hawick Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 2,306 |
| Dec 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 13.73% | 7,365 |
| Dec 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -13.56% | 400 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 1, 2025 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 14.56% | 3,300 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -7.21% | 29 |
| Nov 26, 2025 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | 11.00% | 1,400 |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 68 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 1,000 |
| Nov 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 4,139 |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 661 |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 161 |
| Nov 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 200 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 9,486 |
| Nov 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 150 |
| Nov 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 5,020 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -2.59% | 724 |
| Nov 3, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | 776 |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 258 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 48 |
| Oct 27, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | 294 |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 6,150 |
| Oct 23, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 0.87% | 7,000 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 4,859 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 20, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -4.13% | 10,239 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 205 |
| Oct 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 7,569 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 386 |
| Oct 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 14 |
| Oct 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 100 |
| Oct 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 100 |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 6, 2025 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 6.61% | 1,593 |
| Oct 3, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -3.20% | 1,191 |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,674 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 474 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 806 |
| Sep 29, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -2.99% | 1,600 |