Australia markets closed

Hawkins, Inc. (HWKN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.24-0.82 (-1.37%)
At close: 04:00PM EDT
58.50 -0.74 (-1.25%)
After hours: 05:19PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202360.0060.3859.1559.2459.2487,286
21 Sept 202359.5760.8459.1860.0660.06116,700
20 Sept 202360.3460.6359.6960.0260.02199,800
19 Sept 202360.6460.9859.5260.0260.0261,400
18 Sept 202358.9360.5458.6660.3860.38148,600
15 Sept 202359.0359.1158.3158.6758.67898,000
14 Sept 202358.1459.4358.1059.0859.08156,500
13 Sept 202355.7358.3655.7357.5757.57187,500
12 Sept 202356.2057.9855.8355.8955.89240,800
11 Sept 202361.4561.7755.0256.5356.53229,900
08 Sept 202362.0262.2461.5961.6361.6378,600
07 Sept 202362.5462.6261.2262.1162.1186,200
06 Sept 202361.2662.6061.1662.5662.5662,900
05 Sept 202363.0563.0561.0861.0961.0990,200
01 Sept 202362.6563.2162.2863.0563.0555,900
31 Aug 202362.1262.6961.9262.1962.19129,000
30 Aug 202361.1562.0261.1562.0262.02104,200
29 Aug 202359.8161.3859.5961.3861.3864,800
28 Aug 202358.4059.7858.4059.6859.6860,600
25 Aug 202357.6758.8257.2958.4058.4056,200
24 Aug 202357.9558.5057.3557.6757.6755,000
23 Aug 202357.0858.1256.9457.9957.9968,600
22 Aug 202357.1157.4056.6356.9956.9985,600
21 Aug 202357.2957.5056.5957.1857.18104,400
18 Aug 202356.2458.5056.2457.1257.12143,700
17 Aug 202357.4757.7456.2656.4256.4292,900
17 Aug 20230.16 Dividend
16 Aug 202357.7958.6657.5157.5157.3566,900
15 Aug 202355.7858.2655.7857.6857.52111,600
14 Aug 202354.2455.7453.7555.6355.48119,600
11 Aug 202351.1954.9651.1954.5354.38202,600
10 Aug 202350.1851.1450.1850.9650.8292,200
09 Aug 202350.6451.3550.1150.2950.1541,300
08 Aug 202350.8251.1450.4250.7850.6456,900
07 Aug 202349.3951.1449.3951.1451.0090,000
04 Aug 202349.2649.9549.1549.2349.0948,300
03 Aug 202350.0053.0048.7849.6949.55151,100
02 Aug 202345.9347.1345.6046.0045.8740,300
01 Aug 202346.4346.6445.8446.4146.2839,700
31 July 202346.7747.0945.5046.7546.6245,800
28 July 202347.0047.2346.4446.6546.5245,400
27 July 202347.9547.9546.4246.6146.4841,900
26 July 202348.7048.7147.4547.5947.4629,600
25 July 202348.7349.4148.4648.7348.5943,400
24 July 202349.2250.0048.7648.8348.6934,200
21 July 202349.0449.3648.7149.3449.2061,000
20 July 202348.9449.7748.6848.8548.7190,300
19 July 202349.2649.9948.7649.1749.03103,700
18 July 202348.5149.4348.1649.2949.1585,700
17 July 202348.0349.0247.9548.6448.5072,300
14 July 202346.4948.7746.1148.1147.9895,000
13 July 202346.1846.4846.0146.3246.1962,700
12 July 202346.2946.5045.5546.1546.0255,900
11 July 202346.1446.8145.4845.6645.5344,500
10 July 202345.7646.3145.3746.0445.9160,100
07 July 202346.3147.0245.9145.9645.8358,100
06 July 202346.5846.8345.6146.0745.9449,100
05 July 202347.3347.6146.6746.8746.7441,600
03 July 202347.3748.5947.3748.2748.1430,600
30 June 202347.8748.4147.6247.6947.5694,500
29 June 202346.7847.8046.3647.5647.4394,300
28 June 202346.8947.0046.5846.6446.5137,500
27 June 202347.1847.4447.0047.0646.9331,800
26 June 202346.6047.6746.6047.1747.0492,400
23 June 202347.1647.9846.4046.5746.44349,500
22 June 202349.3049.3047.6247.8647.7378,300
21 June 202348.7549.8148.6149.3249.1849,700
20 June 202348.8949.1648.3749.0248.8848,100
16 June 202349.7849.7848.4348.9248.78303,600
15 June 202349.7250.1048.5149.2749.1367,500
14 June 202350.7750.8149.1449.9249.7888,300
13 June 202350.3051.0549.7050.5450.4088,600
12 June 202351.0251.0249.6650.2350.0952,800
09 June 202350.9351.1850.2550.9850.8443,500
08 June 202351.4851.5850.7051.4451.3044,000
07 June 202350.5052.0350.3251.7151.5784,200
06 June 202348.3550.6048.2550.3050.1661,900
05 June 202349.5749.9846.5348.3548.2290,600
02 June 202347.8450.1547.8449.9649.8288,900
01 June 202346.7547.6146.3747.5647.4367,700
01 June 20230.15 Dividend
31 May 202345.8847.5945.8846.9446.66164,600
30 May 202346.0046.1445.5545.9745.7034,800
26 May 202345.4946.2145.4846.0145.7438,600
25 May 202345.3746.0345.3745.5445.2743,900
24 May 202346.0446.1745.6345.7145.4438,600
23 May 202346.2146.9545.9346.2445.9659,300
22 May 202347.2347.3545.9146.2445.9668,300
19 May 202348.3448.4346.7247.0846.80160,500
18 May 202344.2951.7343.8647.6147.33280,300
17 May 202342.5643.3842.0443.0642.8055,200
16 May 202342.1942.6441.7342.3842.1338,400
15 May 202343.1643.2442.3242.5442.2957,500
12 May 202341.8642.9641.8642.8142.5546,300
11 May 202341.4542.1140.9841.8841.6342,000
10 May 202341.2641.9441.1241.8441.5950,800
09 May 202340.0441.0940.0240.7040.4656,500
08 May 202340.7340.7339.9240.3740.1347,000
05 May 202340.3040.9040.3040.7340.4945,300
04 May 202340.0940.0939.2039.7139.4770,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...