News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Hawkins, Inc. (HWKN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.52

-2.11

(-5.92%)

At close: 04:00PM EDT

33.52

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	36.08	36.08	33.40	33.52	33.52	128,100
19 May 2022	39.00	39.00	34.64	35.63	35.63	182,000
18 May 2022	39.06	39.87	37.99	38.31	38.31	115,500
17 May 2022	37.62	38.65	37.57	38.53	38.53	39,000
16 May 2022	37.04	37.42	36.64	37.09	37.09	38,200
13 May 2022	36.68	37.84	36.61	36.99	36.99	41,900
12 May 2022	36.01	36.44	35.81	36.34	36.34	36,200
11 May 2022	36.30	37.28	35.98	36.07	36.07	36,300
10 May 2022	37.12	37.49	35.96	36.30	36.30	43,600
09 May 2022	36.18	37.17	35.90	36.87	36.87	67,100
06 May 2022	36.58	36.91	36.01	36.57	36.57	47,100
05 May 2022	38.39	38.47	36.25	36.66	36.66	45,000
04 May 2022	38.14	38.80	37.27	38.62	38.62	50,300
03 May 2022	37.33	37.90	36.89	37.50	37.50	47,400
02 May 2022	37.01	37.82	36.84	37.24	37.24	73,000
29 Apr 2022	38.69	38.69	37.15	37.28	37.28	77,000
28 Apr 2022	38.26	38.52	37.27	38.39	38.39	50,900
27 Apr 2022	37.84	38.66	37.52	37.95	37.95	72,000
26 Apr 2022	39.21	39.45	38.01	38.10	38.10	56,900
25 Apr 2022	39.53	39.69	38.42	39.55	39.55	52,600
22 Apr 2022	40.48	40.52	39.69	39.88	39.88	53,000
21 Apr 2022	41.82	42.49	40.62	40.76	40.76	40,900
20 Apr 2022	41.73	42.39	41.73	41.77	41.77	30,400
19 Apr 2022	41.30	42.13	41.30	41.61	41.61	45,500
18 Apr 2022	41.41	41.70	41.01	41.24	41.24	44,500
14 Apr 2022	42.63	42.63	41.43	41.56	41.56	46,300
13 Apr 2022	40.96	42.07	40.92	41.89	41.89	47,200
12 Apr 2022	41.00	41.68	40.97	41.21	41.21	49,600
11 Apr 2022	41.42	41.91	40.77	40.88	40.88	63,200
08 Apr 2022	42.44	42.80	41.64	41.72	41.72	49,100
07 Apr 2022	42.44	42.65	42.01	42.47	42.47	58,200
06 Apr 2022	42.71	43.38	42.34	42.57	42.57	73,100
05 Apr 2022	44.20	44.66	42.73	42.88	42.88	117,600
04 Apr 2022	45.70	45.74	43.92	43.99	43.99	124,200
01 Apr 2022	46.00	46.36	45.06	45.70	45.70	110,300
31 Mar 2022	46.91	48.12	45.62	45.90	45.90	132,800
30 Mar 2022	45.92	47.76	45.62	47.07	47.07	87,300
29 Mar 2022	45.48	46.04	45.39	45.91	45.91	65,900
28 Mar 2022	45.99	46.55	44.95	45.30	45.30	86,200
25 Mar 2022	47.15	47.17	45.57	45.88	45.88	105,000
24 Mar 2022	46.47	47.13	46.16	46.97	46.97	35,400
23 Mar 2022	47.27	47.27	46.22	46.45	46.45	46,000
22 Mar 2022	47.01	48.05	46.91	47.36	47.36	72,200
21 Mar 2022	46.30	47.17	46.03	47.12	47.12	63,000
18 Mar 2022	46.31	46.80	45.57	45.80	45.80	272,200
17 Mar 2022	45.06	46.36	44.66	46.29	46.29	38,500
16 Mar 2022	45.96	46.24	44.45	44.80	44.80	99,600
15 Mar 2022	46.51	46.54	45.36	45.74	45.74	65,000
14 Mar 2022	46.56	47.00	46.11	46.33	46.33	73,200
11 Mar 2022	46.60	47.13	46.20	46.35	46.35	47,700
10 Mar 2022	44.97	46.34	44.48	46.19	46.19	39,500
09 Mar 2022	44.56	45.62	44.02	45.57	45.57	123,700
08 Mar 2022	44.88	44.88	43.60	43.81	43.81	56,700
07 Mar 2022	46.20	46.87	44.81	44.90	44.90	64,600
04 Mar 2022	45.76	46.50	45.16	46.44	46.44	45,300
03 Mar 2022	45.96	46.46	45.64	46.16	46.16	78,600
02 Mar 2022	43.94	45.96	43.94	45.93	45.93	63,700
01 Mar 2022	45.38	45.81	43.18	43.72	43.72	103,500
28 Feb 2022	42.99	45.33	42.66	45.26	45.26	151,900
25 Feb 2022	43.21	43.81	42.64	43.29	43.29	84,200
24 Feb 2022	42.91	43.24	41.86	43.13	43.13	127,900
23 Feb 2022	43.01	43.95	43.01	43.59	43.59	58,400
22 Feb 2022	43.42	43.82	42.63	43.00	43.00	96,400
18 Feb 2022	43.17	43.96	42.68	43.84	43.84	83,800
17 Feb 2022	41.69	43.82	41.56	43.43	43.43	103,400
17 Feb 2022	0.14 Dividend
16 Feb 2022	41.59	42.27	41.44	42.17	42.03	38,300
15 Feb 2022	40.50	41.74	40.50	41.41	41.27	60,600
14 Feb 2022	40.37	40.72	40.02	40.27	40.14	50,900
11 Feb 2022	39.75	40.87	39.50	40.11	39.98	52,600
10 Feb 2022	40.02	41.23	39.50	39.65	39.52	58,700
09 Feb 2022	41.94	41.94	40.18	40.23	40.10	48,400
08 Feb 2022	39.88	41.63	39.88	41.50	41.36	81,600
07 Feb 2022	39.92	40.60	39.44	39.65	39.52	104,500
04 Feb 2022	40.62	41.32	39.63	40.03	39.90	86,100
03 Feb 2022	39.41	41.38	39.13	40.98	40.84	100,000
02 Feb 2022	37.30	37.36	36.61	37.07	36.95	52,100
01 Feb 2022	37.21	37.61	36.71	37.47	37.35	82,000
31 Jan 2022	36.71	37.46	36.31	37.32	37.20	99,500
28 Jan 2022	36.53	36.93	35.86	36.93	36.81	32,800
27 Jan 2022	37.16	38.00	36.46	36.55	36.43	38,000
26 Jan 2022	38.00	38.46	36.59	37.12	37.00	45,100
25 Jan 2022	38.20	38.20	37.01	37.92	37.79	38,100
24 Jan 2022	36.89	38.86	36.18	38.59	38.46	66,700
21 Jan 2022	36.87	38.17	36.84	37.00	36.88	51,100
20 Jan 2022	38.07	38.65	37.12	37.18	37.06	29,800
19 Jan 2022	38.12	39.17	37.73	37.83	37.70	62,600
18 Jan 2022	39.11	39.50	37.78	37.89	37.76	45,900
14 Jan 2022	38.84	39.43	38.66	39.39	39.26	36,000
13 Jan 2022	39.15	39.45	38.85	39.25	39.12	24,200
12 Jan 2022	39.13	39.35	38.62	38.86	38.73	41,800
11 Jan 2022	39.82	39.82	38.88	39.06	38.93	19,400
10 Jan 2022	38.86	40.29	38.57	40.06	39.93	45,800
07 Jan 2022	39.36	39.90	39.24	39.86	39.73	31,300
06 Jan 2022	39.26	39.87	39.00	39.22	39.09	26,500
05 Jan 2022	40.11	40.35	39.36	39.63	39.50	27,200
04 Jan 2022	40.97	40.97	39.92	39.94	39.81	50,700
03 Jan 2022	39.67	40.27	39.31	39.79	39.66	34,700
31 Dec 2021	40.00	40.06	39.30	39.45	39.32	31,300
30 Dec 2021	40.40	40.40	39.63	39.92	39.79	24,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,744.59-928.39(-2.18%)

News that makes you smarter and richer... For free.

Hawkins, Inc. (HWKN)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,744.59
-928.39(-2.18%)