UK markets close in 5 hours 41 minutes

Hawkins, Inc. (HWKN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.70-0.04 (-0.05%)
At close: 04:00PM EDT
74.70 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202474.7877.1674.5174.7074.70115,700
17 Apr 202476.4977.3874.4474.7474.7489,200
16 Apr 202476.1677.2675.2976.0776.07128,300
15 Apr 202477.2679.1976.7877.0977.09146,800
12 Apr 202476.8777.4475.9177.2177.21101,800
11 Apr 202476.2177.2775.6377.0277.0277,200
10 Apr 202476.0477.4275.5876.2176.21119,400
09 Apr 202479.1779.1776.3077.7977.79127,000
08 Apr 202478.1679.3076.9579.1779.17109,100
05 Apr 202476.4279.1176.4278.1678.16170,300
04 Apr 202476.0077.2275.3176.4276.4297,700
03 Apr 202473.7375.8573.7375.4275.4261,200
02 Apr 202473.6575.6073.6574.3074.30118,800
01 Apr 202477.0977.0972.8674.6274.62249,900
28 Mar 202477.3177.3576.3076.8076.80135,100
27 Mar 202476.8077.3976.0377.0577.0596,200
26 Mar 202475.9976.4974.4876.0876.0897,600
25 Mar 202477.2877.8975.9975.9975.9963,800
22 Mar 202476.4077.4075.6276.8876.88115,100
21 Mar 202475.8476.8574.9776.0876.08117,300
20 Mar 202471.5475.9971.2075.3475.34124,000
19 Mar 202475.2075.8772.0672.1572.1599,100
18 Mar 202476.5577.1474.8275.2475.24207,200
15 Mar 202473.9377.9073.9376.1376.131,698,800
14 Mar 202473.3774.7772.3874.4574.45237,300
13 Mar 202472.6174.7771.7974.0374.03145,200
12 Mar 202471.5172.9370.8572.3872.38144,500
11 Mar 202469.9271.9369.9271.7171.71151,600
08 Mar 202471.0071.5468.8769.4469.44165,200
07 Mar 202470.6271.5969.9970.3170.3197,100
06 Mar 202470.8670.9269.2570.1070.10157,600
05 Mar 202470.4871.4669.2970.0170.01170,600
04 Mar 202469.6570.8869.6570.7770.77100,500
01 Mar 202470.5270.8769.4169.7169.71106,200
29 Feb 202469.0570.4368.4370.2570.25197,800
28 Feb 202468.2168.6867.9568.3668.36121,900
27 Feb 202469.0869.0868.0068.6068.60105,300
26 Feb 202468.1569.0067.8568.5268.52210,600
23 Feb 202469.2169.2168.1768.6168.6161,500
22 Feb 202468.1469.8568.0969.3669.36167,100
21 Feb 202469.0169.4667.5268.2268.22112,200
20 Feb 202469.2270.3869.0169.5269.52125,400
16 Feb 202469.7270.4869.0469.6669.66133,500
15 Feb 202466.9669.8966.9069.6969.69122,100
15 Feb 20240.16 Dividend
14 Feb 202465.3766.9764.9666.4566.29135,900
13 Feb 202463.2665.6763.2364.2164.06217,700
12 Feb 202463.6665.7763.6165.1164.95114,400
09 Feb 202461.5363.0761.1063.0762.92102,600
08 Feb 202460.5861.7660.0261.4161.26233,100
07 Feb 202459.0860.3959.0860.0059.8693,200
06 Feb 202459.1960.1958.4959.0858.94122,800
05 Feb 202460.1060.1558.2659.2559.11193,000
02 Feb 202460.8062.4260.0161.1761.02137,700
01 Feb 202456.8462.5554.4461.5261.37237,000
31 Jan 202468.8068.9366.5766.5766.4164,700
30 Jan 202467.8568.6067.4068.5368.3662,800
29 Jan 202466.9768.0166.6468.0067.8464,400
26 Jan 202467.8967.9866.4467.1166.9575,200
25 Jan 202468.1668.9566.2567.3767.21132,700
24 Jan 202468.0068.0066.8467.2367.0762,500
23 Jan 202467.2067.8066.8067.3167.1575,400
22 Jan 202465.8466.6365.4166.5266.3670,300
19 Jan 202465.4065.4064.1465.2765.1150,400
18 Jan 202464.5966.6663.2564.9164.75120,100
17 Jan 202464.0065.1764.0064.4464.2879,900
16 Jan 202466.6066.6064.8864.9164.7597,200
12 Jan 202467.3567.7965.4966.2966.1339,900
11 Jan 202467.1667.1665.4666.4466.28104,800
10 Jan 202466.5567.1666.2667.0866.9246,200
09 Jan 202466.5967.1765.5866.6066.4469,100
08 Jan 202467.4468.3567.0067.5067.3476,700
05 Jan 202466.7267.2165.5566.2366.07140,600
04 Jan 202468.2068.3167.0167.4167.25179,800
03 Jan 202469.6469.9167.6067.7567.5992,400
02 Jan 202470.1470.4468.8570.0269.85106,900
29 Dec 202371.1671.4570.1470.4270.25104,500
28 Dec 202371.4171.8270.8070.9470.7750,800
27 Dec 202372.2372.3471.0771.7571.5849,900
26 Dec 202371.7972.0971.3971.8671.6952,000
22 Dec 202371.5772.2471.0471.3071.1364,900
21 Dec 202371.9871.9870.9971.5771.4087,100
20 Dec 202373.3873.3871.0871.1070.9382,000
19 Dec 202370.4773.4770.4773.4073.22121,000
18 Dec 202371.1071.1068.6069.7169.54123,600
15 Dec 202371.7471.9169.8271.1871.01986,600
14 Dec 202367.7771.7267.7770.9870.81191,600
13 Dec 202364.5167.7661.9267.1366.97177,000
12 Dec 202363.7165.0463.4664.8864.72104,600
11 Dec 202361.8963.8460.6263.7163.5670,700
08 Dec 202363.2863.6061.7862.3062.1561,700
07 Dec 202361.1562.8860.7562.8862.7386,600
06 Dec 202364.6765.1261.2161.3261.17100,800
05 Dec 202363.3664.2562.6864.2564.1097,300
04 Dec 202362.0563.8061.9763.4663.3197,800
01 Dec 202361.0163.3060.6462.5962.4474,600
30 Nov 202361.1461.6961.0061.4461.2976,500
29 Nov 202362.9363.7961.1561.2961.1467,800
28 Nov 202364.1064.2962.4362.7062.55140,200
27 Nov 202362.4564.3762.3464.2564.1080,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...