Advertisement
U.S. markets close in 6 hours 29 minutes

Hawkins, Inc. (HWKN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
77.31+0.26 (+0.34%)
As of 09:30AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202477.3177.3177.3177.3177.31340
Mar 27, 202476.8077.3976.0377.0577.0596,200
Mar 26, 202475.9976.4974.4876.0876.0897,600
Mar 25, 202477.2877.8975.9975.9975.9963,800
Mar 22, 202476.4077.4075.6276.8876.88115,100
Mar 21, 202475.8476.8574.9776.0876.08117,300
Mar 20, 202471.5475.9971.2075.3475.34124,000
Mar 19, 202475.2075.8772.0672.1572.1599,100
Mar 18, 202476.5577.1474.8275.2475.24207,200
Mar 15, 202473.9377.9073.9376.1376.131,698,800
Mar 14, 202473.3774.7772.3874.4574.45237,300
Mar 13, 202472.6174.7771.7974.0374.03145,200
Mar 12, 202471.5172.9370.8572.3872.38144,500
Mar 11, 202469.9271.9369.9271.7171.71151,600
Mar 08, 202471.0071.5468.8769.4469.44165,200
Mar 07, 202470.6271.5969.9970.3170.3197,100
Mar 06, 202470.8670.9269.2570.1070.10157,600
Mar 05, 202470.4871.4669.2970.0170.01170,600
Mar 04, 202469.6570.8869.6570.7770.77100,500
Mar 01, 202470.5270.8769.4169.7169.71106,200
Feb 29, 202469.0570.4368.4370.2570.25197,800
Feb 28, 202468.2168.6867.9568.3668.36121,900
Feb 27, 202469.0869.0868.0068.6068.60105,300
Feb 26, 202468.1569.0067.8568.5268.52210,600
Feb 23, 202469.2169.2168.1768.6168.6161,500
Feb 22, 202468.1469.8568.0969.3669.36167,100
Feb 21, 202469.0169.4667.5268.2268.22112,200
Feb 20, 202469.2270.3869.0169.5269.52125,400
Feb 16, 202469.7270.4869.0469.6669.66133,500
Feb 15, 202466.9669.8966.9069.6969.69122,100
Feb 15, 20240.16 Dividend
Feb 14, 202465.3766.9764.9666.4566.29135,900
Feb 13, 202463.2665.6763.2364.2164.06217,700
Feb 12, 202463.6665.7763.6165.1164.95114,400
Feb 09, 202461.5363.0761.1063.0762.92102,600
Feb 08, 202460.5861.7660.0261.4161.26233,100
Feb 07, 202459.0860.3959.0860.0059.8693,200
Feb 06, 202459.1960.1958.4959.0858.94122,800
Feb 05, 202460.1060.1558.2659.2559.11193,000
Feb 02, 202460.8062.4260.0161.1761.02137,700
Feb 01, 202456.8462.5554.4461.5261.37237,000
Jan 31, 202468.8068.9366.5766.5766.4164,700
Jan 30, 202467.8568.6067.4068.5368.3662,800
Jan 29, 202466.9768.0166.6468.0067.8464,400
Jan 26, 202467.8967.9866.4467.1166.9575,200
Jan 25, 202468.1668.9566.2567.3767.21132,700
Jan 24, 202468.0068.0066.8467.2367.0762,500
Jan 23, 202467.2067.8066.8067.3167.1575,400
Jan 22, 202465.8466.6365.4166.5266.3670,300
Jan 19, 202465.4065.4064.1465.2765.1150,400
Jan 18, 202464.5966.6663.2564.9164.75120,100
Jan 17, 202464.0065.1764.0064.4464.2879,900
Jan 16, 202466.6066.6064.8864.9164.7597,200
Jan 12, 202467.3567.7965.4966.2966.1339,900
Jan 11, 202467.1667.1665.4666.4466.28104,800
Jan 10, 202466.5567.1666.2667.0866.9246,200
Jan 09, 202466.5967.1765.5866.6066.4469,100
Jan 08, 202467.4468.3567.0067.5067.3476,700
Jan 05, 202466.7267.2165.5566.2366.07140,600
Jan 04, 202468.2068.3167.0167.4167.25179,800
Jan 03, 202469.6469.9167.6067.7567.5992,400
Jan 02, 202470.1470.4468.8570.0269.85106,900
Dec 29, 202371.1671.4570.1470.4270.25104,500
Dec 28, 202371.4171.8270.8070.9470.7750,800
Dec 27, 202372.2372.3471.0771.7571.5849,900
Dec 26, 202371.7972.0971.3971.8671.6952,000
Dec 22, 202371.5772.2471.0471.3071.1364,900
Dec 21, 202371.9871.9870.9971.5771.4087,100
Dec 20, 202373.3873.3871.0871.1070.9382,000
Dec 19, 202370.4773.4770.4773.4073.22121,000
Dec 18, 202371.1071.1068.6069.7169.54123,600
Dec 15, 202371.7471.9169.8271.1871.01986,600
Dec 14, 202367.7771.7267.7770.9870.81191,600
Dec 13, 202364.5167.7661.9267.1366.97177,000
Dec 12, 202363.7165.0463.4664.8864.72104,600
Dec 11, 202361.8963.8460.6263.7163.5670,700
Dec 08, 202363.2863.6061.7862.3062.1561,700
Dec 07, 202361.1562.8860.7562.8862.7386,600
Dec 06, 202364.6765.1261.2161.3261.17100,800
Dec 05, 202363.3664.2562.6864.2564.1097,300
Dec 04, 202362.0563.8061.9763.4663.3197,800
Dec 01, 202361.0163.3060.6462.5962.4474,600
Nov 30, 202361.1461.6961.0061.4461.2976,500
Nov 29, 202362.9363.7961.1561.2961.1467,800
Nov 28, 202364.1064.2962.4362.7062.55140,200
Nov 27, 202362.4564.3762.3464.2564.1080,800
Nov 24, 202361.8762.5761.8762.5062.3541,300
Nov 22, 202361.8962.9561.8162.2062.0536,900
Nov 21, 202362.1162.7661.9361.9361.78188,000
Nov 20, 202362.9863.2062.4162.5662.4136,300
Nov 17, 202363.2463.6862.4663.0562.90175,700
Nov 16, 202363.4863.5161.0062.9262.7794,700
Nov 16, 20230.16 Dividend
Nov 15, 202364.3065.0062.8563.6163.30139,900
Nov 14, 202361.5764.3160.9764.3063.98139,100
Nov 13, 202359.1560.7659.0060.5760.27114,000
Nov 10, 202361.1661.2459.3460.4660.16233,800
Nov 09, 202360.8961.0060.0860.6860.38147,300
Nov 08, 202361.7562.5160.7760.7760.4765,800
Nov 07, 202360.4361.7060.3261.6661.3687,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...