Mail

HWKN - Hawkins, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	47.84	50.15	47.84	49.96	49.96	88,900
01 June 2023	46.75	47.61	46.37	47.56	47.56	67,700
01 June 2023	0.15 Dividend
31 May 2023	45.88	47.59	45.88	46.94	46.79	164,600
30 May 2023	46.00	46.14	45.55	45.97	45.82	34,800
26 May 2023	45.49	46.21	45.48	46.01	45.86	38,600
25 May 2023	45.37	46.03	45.37	45.54	45.39	43,900
24 May 2023	46.04	46.17	45.63	45.71	45.56	38,600
23 May 2023	46.21	46.95	45.93	46.24	46.09	59,300
22 May 2023	47.23	47.35	45.91	46.24	46.09	68,300
19 May 2023	48.34	48.43	46.72	47.08	46.93	160,500
18 May 2023	44.29	51.73	43.86	47.61	47.46	280,300
17 May 2023	42.56	43.38	42.04	43.06	42.92	55,200
16 May 2023	42.19	42.64	41.73	42.38	42.24	38,400
15 May 2023	43.16	43.24	42.32	42.54	42.40	57,500
12 May 2023	41.86	42.96	41.86	42.81	42.67	46,300
11 May 2023	41.45	42.11	40.98	41.88	41.75	42,000
10 May 2023	41.26	41.94	41.12	41.84	41.71	50,800
09 May 2023	40.04	41.09	40.02	40.70	40.57	56,500
08 May 2023	40.73	40.73	39.92	40.37	40.24	47,000
05 May 2023	40.30	40.90	40.30	40.73	40.60	45,300
04 May 2023	40.09	40.09	39.20	39.71	39.58	70,100
03 May 2023	40.25	41.09	40.14	40.20	40.07	57,800
02 May 2023	40.41	40.42	39.66	40.25	40.12	48,800
01 May 2023	40.35	41.30	40.22	40.61	40.48	59,900
28 Apr 2023	41.00	41.57	40.20	40.34	40.21	69,200
27 Apr 2023	41.07	41.43	40.81	41.11	40.98	41,600
26 Apr 2023	41.74	41.84	40.75	41.00	40.87	41,500
25 Apr 2023	42.85	43.46	42.14	42.14	42.01	43,700
24 Apr 2023	42.58	43.33	42.44	43.16	43.02	30,100
21 Apr 2023	43.05	43.33	42.52	42.67	42.53	56,300
20 Apr 2023	42.69	43.31	42.20	43.02	42.88	43,200
19 Apr 2023	42.76	43.22	42.60	42.94	42.80	42,000
18 Apr 2023	43.79	43.79	42.66	42.74	42.60	36,100
17 Apr 2023	43.32	43.68	42.96	43.59	43.45	42,700
14 Apr 2023	43.72	44.06	43.08	43.20	43.06	32,200
13 Apr 2023	43.94	44.07	43.61	43.87	43.73	27,600
12 Apr 2023	43.94	43.94	43.49	43.74	43.60	39,500
11 Apr 2023	43.52	44.29	43.52	43.68	43.54	38,600
10 Apr 2023	42.99	43.84	42.99	43.48	43.34	51,900
06 Apr 2023	43.04	43.50	42.40	43.09	42.95	36,000
05 Apr 2023	42.94	43.35	42.66	42.90	42.76	29,600
04 Apr 2023	44.13	44.50	42.93	43.20	43.06	96,600
03 Apr 2023	43.93	44.35	43.04	44.13	43.99	49,300
31 Mar 2023	43.63	44.00	43.31	43.78	43.64	62,400
30 Mar 2023	43.72	43.97	43.13	43.40	43.26	46,800
29 Mar 2023	43.54	43.76	43.00	43.48	43.34	48,900
28 Mar 2023	42.67	43.63	42.67	43.18	43.04	57,600
27 Mar 2023	42.41	43.23	42.19	42.81	42.67	86,500
24 Mar 2023	40.46	41.98	40.29	41.98	41.85	58,000
23 Mar 2023	40.78	41.84	40.64	40.83	40.70	37,400
22 Mar 2023	41.79	42.01	40.65	40.71	40.58	59,000
21 Mar 2023	42.14	42.48	41.48	41.86	41.73	59,000
20 Mar 2023	41.64	42.34	40.05	41.49	41.36	94,300
17 Mar 2023	42.50	42.84	41.40	41.64	41.51	680,900
16 Mar 2023	41.07	42.85	41.00	42.66	42.52	96,300
15 Mar 2023	41.37	42.18	40.82	41.67	41.54	118,200
14 Mar 2023	41.88	42.69	41.61	42.54	42.40	122,600
13 Mar 2023	38.53	41.80	38.05	40.89	40.76	194,800
10 Mar 2023	39.95	39.95	38.43	38.84	38.72	52,700
09 Mar 2023	41.11	41.11	39.98	40.20	40.07	51,200
08 Mar 2023	41.15	41.15	40.10	40.82	40.69	35,000
07 Mar 2023	40.85	41.22	40.41	41.16	41.03	42,500
06 Mar 2023	42.09	42.99	40.27	40.87	40.74	84,700
03 Mar 2023	41.60	42.45	41.05	42.15	42.02	31,900
02 Mar 2023	41.13	41.78	41.08	41.55	41.42	25,900
01 Mar 2023	40.45	41.71	40.45	41.63	41.50	48,800
28 Feb 2023	40.24	41.01	40.24	40.67	40.54	92,300
27 Feb 2023	40.07	41.02	39.63	40.27	40.14	80,100
24 Feb 2023	40.11	40.33	39.63	40.25	40.12	43,100
23 Feb 2023	40.81	41.47	40.25	40.61	40.48	42,100
22 Feb 2023	40.75	41.25	40.41	40.69	40.56	87,300
21 Feb 2023	40.96	41.25	40.40	40.51	40.38	51,700
17 Feb 2023	40.77	41.73	40.30	41.37	41.24	51,100
16 Feb 2023	40.67	41.34	40.46	40.57	40.44	57,100
16 Feb 2023	0.15 Dividend
15 Feb 2023	40.25	41.59	40.15	41.34	41.06	54,700
14 Feb 2023	40.61	41.09	40.07	40.52	40.24	47,900
13 Feb 2023	40.70	41.53	40.61	40.80	40.52	69,200
10 Feb 2023	40.28	41.08	40.28	40.65	40.37	38,900
09 Feb 2023	41.28	41.28	40.06	40.32	40.05	39,900
08 Feb 2023	41.76	41.76	40.85	41.12	40.84	42,600
07 Feb 2023	41.14	42.27	40.61	41.95	41.66	40,600
06 Feb 2023	42.39	42.39	40.48	41.15	40.87	46,900
03 Feb 2023	42.56	43.55	41.72	42.66	42.37	92,000
02 Feb 2023	39.40	42.85	38.61	42.83	42.54	104,500
01 Feb 2023	39.11	40.53	38.26	39.95	39.68	70,900
31 Jan 2023	38.59	39.94	38.42	39.00	38.73	171,600
30 Jan 2023	38.15	38.54	37.75	38.30	38.04	131,900
27 Jan 2023	38.73	39.07	38.24	38.28	38.02	29,100
26 Jan 2023	39.33	39.33	38.39	38.75	38.49	42,600
25 Jan 2023	39.11	39.64	38.59	39.29	39.02	19,700
24 Jan 2023	39.10	39.52	39.10	39.35	39.08	21,500
23 Jan 2023	39.79	39.91	39.16	39.27	39.00	28,800
20 Jan 2023	39.78	39.99	39.29	39.70	39.43	42,700
19 Jan 2023	38.73	39.52	38.09	39.49	39.22	77,600
18 Jan 2023	39.25	39.46	38.56	38.89	38.63	37,100
17 Jan 2023	38.95	39.26	38.00	38.94	38.67	40,100
13 Jan 2023	38.73	39.24	37.49	38.96	38.69	43,700
12 Jan 2023	38.05	38.98	37.76	38.91	38.64	36,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...