HWKN - Hawkins, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202347.8450.1547.8449.9649.9688,900
01 June 202346.7547.6146.3747.5647.5667,700
01 June 20230.15 Dividend
31 May 202345.8847.5945.8846.9446.79164,600
30 May 202346.0046.1445.5545.9745.8234,800
26 May 202345.4946.2145.4846.0145.8638,600
25 May 202345.3746.0345.3745.5445.3943,900
24 May 202346.0446.1745.6345.7145.5638,600
23 May 202346.2146.9545.9346.2446.0959,300
22 May 202347.2347.3545.9146.2446.0968,300
19 May 202348.3448.4346.7247.0846.93160,500
18 May 202344.2951.7343.8647.6147.46280,300
17 May 202342.5643.3842.0443.0642.9255,200
16 May 202342.1942.6441.7342.3842.2438,400
15 May 202343.1643.2442.3242.5442.4057,500
12 May 202341.8642.9641.8642.8142.6746,300
11 May 202341.4542.1140.9841.8841.7542,000
10 May 202341.2641.9441.1241.8441.7150,800
09 May 202340.0441.0940.0240.7040.5756,500
08 May 202340.7340.7339.9240.3740.2447,000
05 May 202340.3040.9040.3040.7340.6045,300
04 May 202340.0940.0939.2039.7139.5870,100
03 May 202340.2541.0940.1440.2040.0757,800
02 May 202340.4140.4239.6640.2540.1248,800
01 May 202340.3541.3040.2240.6140.4859,900
28 Apr 202341.0041.5740.2040.3440.2169,200
27 Apr 202341.0741.4340.8141.1140.9841,600
26 Apr 202341.7441.8440.7541.0040.8741,500
25 Apr 202342.8543.4642.1442.1442.0143,700
24 Apr 202342.5843.3342.4443.1643.0230,100
21 Apr 202343.0543.3342.5242.6742.5356,300
20 Apr 202342.6943.3142.2043.0242.8843,200
19 Apr 202342.7643.2242.6042.9442.8042,000
18 Apr 202343.7943.7942.6642.7442.6036,100
17 Apr 202343.3243.6842.9643.5943.4542,700
14 Apr 202343.7244.0643.0843.2043.0632,200
13 Apr 202343.9444.0743.6143.8743.7327,600
12 Apr 202343.9443.9443.4943.7443.6039,500
11 Apr 202343.5244.2943.5243.6843.5438,600
10 Apr 202342.9943.8442.9943.4843.3451,900
06 Apr 202343.0443.5042.4043.0942.9536,000
05 Apr 202342.9443.3542.6642.9042.7629,600
04 Apr 202344.1344.5042.9343.2043.0696,600
03 Apr 202343.9344.3543.0444.1343.9949,300
31 Mar 202343.6344.0043.3143.7843.6462,400
30 Mar 202343.7243.9743.1343.4043.2646,800
29 Mar 202343.5443.7643.0043.4843.3448,900
28 Mar 202342.6743.6342.6743.1843.0457,600
27 Mar 202342.4143.2342.1942.8142.6786,500
24 Mar 202340.4641.9840.2941.9841.8558,000
23 Mar 202340.7841.8440.6440.8340.7037,400
22 Mar 202341.7942.0140.6540.7140.5859,000
21 Mar 202342.1442.4841.4841.8641.7359,000
20 Mar 202341.6442.3440.0541.4941.3694,300
17 Mar 202342.5042.8441.4041.6441.51680,900
16 Mar 202341.0742.8541.0042.6642.5296,300
15 Mar 202341.3742.1840.8241.6741.54118,200
14 Mar 202341.8842.6941.6142.5442.40122,600
13 Mar 202338.5341.8038.0540.8940.76194,800
10 Mar 202339.9539.9538.4338.8438.7252,700
09 Mar 202341.1141.1139.9840.2040.0751,200
08 Mar 202341.1541.1540.1040.8240.6935,000
07 Mar 202340.8541.2240.4141.1641.0342,500
06 Mar 202342.0942.9940.2740.8740.7484,700
03 Mar 202341.6042.4541.0542.1542.0231,900
02 Mar 202341.1341.7841.0841.5541.4225,900
01 Mar 202340.4541.7140.4541.6341.5048,800
28 Feb 202340.2441.0140.2440.6740.5492,300
27 Feb 202340.0741.0239.6340.2740.1480,100
24 Feb 202340.1140.3339.6340.2540.1243,100
23 Feb 202340.8141.4740.2540.6140.4842,100
22 Feb 202340.7541.2540.4140.6940.5687,300
21 Feb 202340.9641.2540.4040.5140.3851,700
17 Feb 202340.7741.7340.3041.3741.2451,100
16 Feb 202340.6741.3440.4640.5740.4457,100
16 Feb 20230.15 Dividend
15 Feb 202340.2541.5940.1541.3441.0654,700
14 Feb 202340.6141.0940.0740.5240.2447,900
13 Feb 202340.7041.5340.6140.8040.5269,200
10 Feb 202340.2841.0840.2840.6540.3738,900
09 Feb 202341.2841.2840.0640.3240.0539,900
08 Feb 202341.7641.7640.8541.1240.8442,600
07 Feb 202341.1442.2740.6141.9541.6640,600
06 Feb 202342.3942.3940.4841.1540.8746,900
03 Feb 202342.5643.5541.7242.6642.3792,000
02 Feb 202339.4042.8538.6142.8342.54104,500
01 Feb 202339.1140.5338.2639.9539.6870,900
31 Jan 202338.5939.9438.4239.0038.73171,600
30 Jan 202338.1538.5437.7538.3038.04131,900
27 Jan 202338.7339.0738.2438.2838.0229,100
26 Jan 202339.3339.3338.3938.7538.4942,600
25 Jan 202339.1139.6438.5939.2939.0219,700
24 Jan 202339.1039.5239.1039.3539.0821,500
23 Jan 202339.7939.9139.1639.2739.0028,800
20 Jan 202339.7839.9939.2939.7039.4342,700
19 Jan 202338.7339.5238.0939.4939.2277,600
18 Jan 202339.2539.4638.5638.8938.6337,100
17 Jan 202338.9539.2638.0038.9438.6740,100
13 Jan 202338.7339.2437.4938.9638.6943,700
12 Jan 202338.0538.9837.7638.9138.6436,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...