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

40.42

-0.40

(-0.98%)

At close: 04:00PM EST

40.42

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	40.83	41.14	40.22	40.42	40.42	33,600
07 Dec 2022	41.14	41.57	40.60	40.82	40.82	45,700
06 Dec 2022	41.02	41.50	41.00	41.33	41.33	52,300
05 Dec 2022	41.54	41.54	40.79	41.37	41.37	42,100
02 Dec 2022	41.63	43.20	41.29	41.81	41.81	41,400
01 Dec 2022	41.49	42.02	41.14	41.99	41.99	69,100
30 Nov 2022	41.84	41.84	40.06	41.60	41.60	118,100
29 Nov 2022	42.05	42.67	41.51	41.78	41.78	30,500
28 Nov 2022	42.93	42.93	41.66	41.78	41.78	28,400
25 Nov 2022	42.52	43.00	42.40	42.96	42.96	13,100
23 Nov 2022	42.68	43.00	42.06	42.32	42.32	33,200
22 Nov 2022	42.63	42.73	42.20	42.55	42.55	32,800
21 Nov 2022	42.15	42.62	41.55	42.56	42.56	40,600
18 Nov 2022	41.91	42.77	41.76	42.20	42.20	54,300
17 Nov 2022	41.52	42.25	40.59	41.28	41.28	52,100
17 Nov 2022	0.14 Dividend
16 Nov 2022	42.05	42.46	41.95	42.24	42.10	40,900
15 Nov 2022	42.51	43.20	42.02	42.65	42.51	41,000
14 Nov 2022	42.03	42.78	40.95	42.10	41.96	43,200
11 Nov 2022	43.44	43.50	41.93	42.01	41.87	43,600
10 Nov 2022	42.54	43.63	42.39	43.19	43.05	55,800
09 Nov 2022	41.73	42.23	40.13	41.14	41.00	41,700
08 Nov 2022	42.23	43.65	41.33	42.12	41.98	62,400
07 Nov 2022	44.52	45.45	41.64	41.85	41.71	90,600
04 Nov 2022	44.86	46.33	43.58	44.69	44.54	70,700
03 Nov 2022	44.94	46.29	43.13	45.19	45.04	59,200
02 Nov 2022	46.34	47.29	45.73	46.10	45.95	57,200
01 Nov 2022	45.05	46.52	44.54	46.26	46.11	53,100
31 Oct 2022	45.15	46.00	44.83	45.03	44.88	72,600
28 Oct 2022	44.55	46.12	44.07	45.52	45.37	68,200
27 Oct 2022	44.74	46.55	44.35	44.50	44.35	62,700
26 Oct 2022	43.37	44.85	43.37	44.32	44.17	55,200
25 Oct 2022	41.65	43.54	41.65	43.45	43.31	51,500
24 Oct 2022	41.74	42.40	41.50	41.60	41.46	27,500
21 Oct 2022	40.18	41.69	40.18	41.34	41.20	72,300
20 Oct 2022	41.41	41.69	39.69	39.93	39.80	56,400
19 Oct 2022	40.99	41.92	40.44	41.54	41.40	34,900
18 Oct 2022	40.95	42.08	39.95	41.42	41.28	54,700
17 Oct 2022	40.32	40.88	40.30	40.69	40.56	46,000
14 Oct 2022	40.56	40.99	39.56	39.77	39.64	35,200
13 Oct 2022	38.52	40.45	38.48	40.42	40.29	51,800
12 Oct 2022	39.22	39.45	38.42	39.04	38.91	34,100
11 Oct 2022	38.61	40.58	38.34	39.30	39.17	63,100
10 Oct 2022	37.72	38.88	37.66	38.62	38.49	39,500
07 Oct 2022	38.17	38.17	37.26	37.78	37.65	39,600
06 Oct 2022	38.81	38.86	38.21	38.69	38.56	31,500
05 Oct 2022	39.38	39.69	38.59	38.86	38.73	35,400
04 Oct 2022	39.61	40.39	39.31	39.52	39.39	49,700
03 Oct 2022	39.28	39.70	38.93	39.16	39.03	60,000
30 Sept 2022	38.12	40.20	38.12	38.99	38.86	91,500
29 Sept 2022	38.22	38.67	38.02	38.29	38.16	51,000
28 Sept 2022	37.38	38.98	37.23	38.60	38.47	63,500
27 Sept 2022	37.77	37.92	36.68	37.04	36.92	53,000
26 Sept 2022	37.47	38.43	37.45	37.49	37.37	64,300
23 Sept 2022	38.62	38.62	37.40	37.68	37.56	64,800
22 Sept 2022	39.11	39.46	38.46	39.27	39.14	43,000
21 Sept 2022	39.13	40.19	38.55	39.21	39.08	56,800
20 Sept 2022	38.67	38.93	38.10	38.82	38.69	37,900
19 Sept 2022	37.44	39.20	37.44	39.14	39.01	48,000
16 Sept 2022	37.91	38.13	37.13	37.93	37.80	188,000
15 Sept 2022	38.46	39.02	37.95	38.18	38.05	47,600
14 Sept 2022	38.34	38.85	38.21	38.57	38.44	49,100
13 Sept 2022	38.53	38.76	38.03	38.39	38.26	60,500
12 Sept 2022	38.18	39.34	37.51	39.32	39.19	42,300
09 Sept 2022	37.77	38.37	37.64	38.18	38.05	28,400
08 Sept 2022	37.92	37.92	37.31	37.60	37.48	30,500
07 Sept 2022	37.55	38.49	37.01	38.31	38.18	46,800
06 Sept 2022	37.99	38.03	36.82	37.41	37.29	43,700
02 Sept 2022	38.35	38.97	37.60	37.99	37.86	31,000
01 Sept 2022	38.06	38.26	37.16	38.15	38.02	46,900
31 Aug 2022	39.68	39.68	38.14	38.32	38.19	85,900
30 Aug 2022	41.10	41.10	39.14	39.46	39.33	59,400
29 Aug 2022	41.31	41.31	40.68	40.85	40.71	74,400
26 Aug 2022	42.90	42.90	41.26	41.53	41.39	57,700
25 Aug 2022	43.21	43.76	42.61	42.73	42.59	63,500
24 Aug 2022	44.50	44.50	42.62	42.87	42.73	64,900
23 Aug 2022	43.57	44.88	43.57	44.45	44.30	101,900
22 Aug 2022	43.47	44.27	42.78	43.72	43.58	44,100
19 Aug 2022	44.60	44.83	43.48	44.02	43.87	121,700
18 Aug 2022	44.39	44.87	43.98	44.84	44.69	37,900
18 Aug 2022	0.14 Dividend
17 Aug 2022	44.28	44.77	43.99	44.53	44.24	40,200
16 Aug 2022	43.67	44.65	43.67	44.53	44.24	38,500
15 Aug 2022	43.83	44.00	42.59	43.84	43.56	31,400
12 Aug 2022	43.12	44.12	42.03	44.02	43.74	42,200
11 Aug 2022	42.96	43.48	42.62	43.17	42.89	25,000
10 Aug 2022	41.93	42.79	41.75	42.65	42.38	56,300
09 Aug 2022	41.51	41.59	40.91	41.52	41.25	41,600
08 Aug 2022	40.67	42.11	40.67	41.84	41.57	51,300
05 Aug 2022	41.92	41.92	38.98	40.15	39.89	65,600
04 Aug 2022	38.53	38.98	38.38	38.98	38.73	26,100
03 Aug 2022	38.42	38.98	37.90	38.65	38.40	28,000
02 Aug 2022	38.91	39.20	38.30	38.30	38.05	25,700
01 Aug 2022	39.35	39.77	39.13	39.20	38.95	38,700
29 July 2022	39.20	40.01	39.19	39.75	39.49	56,700
28 July 2022	38.47	39.39	38.18	39.23	38.98	36,700
27 July 2022	36.78	38.40	36.78	38.23	37.98	44,400
26 July 2022	36.30	37.01	36.30	36.84	36.60	28,700
25 July 2022	35.59	36.57	35.59	36.49	36.25	39,100
22 July 2022	36.02	36.20	35.09	35.49	35.26	29,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.90+37.50(+0.51%)

ASX 2007,214.50+39.00(+0.54%)

AUD/USD0.6792+0.0016(+0.24%)

OIL71.94+0.48(+0.67%)

GOLD1,809.50+8.00(+0.44%)

BTC-AUD25,335.03+397.85(+1.60%)

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

Hawkins, Inc. (HWKN)

ALL ORDS
7,406.90
+37.50(+0.51%)

ASX 200
7,214.50
+39.00(+0.54%)

AUD/USD
0.6792
+0.0016(+0.24%)

OIL
71.94
+0.48(+0.67%)

GOLD
1,809.50
+8.00(+0.44%)

BTC-AUD
25,335.03
+397.85(+1.60%)