Australia markets close in 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202240.8341.1440.2240.4240.4233,600
07 Dec 202241.1441.5740.6040.8240.8245,700
06 Dec 202241.0241.5041.0041.3341.3352,300
05 Dec 202241.5441.5440.7941.3741.3742,100
02 Dec 202241.6343.2041.2941.8141.8141,400
01 Dec 202241.4942.0241.1441.9941.9969,100
30 Nov 202241.8441.8440.0641.6041.60118,100
29 Nov 202242.0542.6741.5141.7841.7830,500
28 Nov 202242.9342.9341.6641.7841.7828,400
25 Nov 202242.5243.0042.4042.9642.9613,100
23 Nov 202242.6843.0042.0642.3242.3233,200
22 Nov 202242.6342.7342.2042.5542.5532,800
21 Nov 202242.1542.6241.5542.5642.5640,600
18 Nov 202241.9142.7741.7642.2042.2054,300
17 Nov 202241.5242.2540.5941.2841.2852,100
17 Nov 20220.14 Dividend
16 Nov 202242.0542.4641.9542.2442.1040,900
15 Nov 202242.5143.2042.0242.6542.5141,000
14 Nov 202242.0342.7840.9542.1041.9643,200
11 Nov 202243.4443.5041.9342.0141.8743,600
10 Nov 202242.5443.6342.3943.1943.0555,800
09 Nov 202241.7342.2340.1341.1441.0041,700
08 Nov 202242.2343.6541.3342.1241.9862,400
07 Nov 202244.5245.4541.6441.8541.7190,600
04 Nov 202244.8646.3343.5844.6944.5470,700
03 Nov 202244.9446.2943.1345.1945.0459,200
02 Nov 202246.3447.2945.7346.1045.9557,200
01 Nov 202245.0546.5244.5446.2646.1153,100
31 Oct 202245.1546.0044.8345.0344.8872,600
28 Oct 202244.5546.1244.0745.5245.3768,200
27 Oct 202244.7446.5544.3544.5044.3562,700
26 Oct 202243.3744.8543.3744.3244.1755,200
25 Oct 202241.6543.5441.6543.4543.3151,500
24 Oct 202241.7442.4041.5041.6041.4627,500
21 Oct 202240.1841.6940.1841.3441.2072,300
20 Oct 202241.4141.6939.6939.9339.8056,400
19 Oct 202240.9941.9240.4441.5441.4034,900
18 Oct 202240.9542.0839.9541.4241.2854,700
17 Oct 202240.3240.8840.3040.6940.5646,000
14 Oct 202240.5640.9939.5639.7739.6435,200
13 Oct 202238.5240.4538.4840.4240.2951,800
12 Oct 202239.2239.4538.4239.0438.9134,100
11 Oct 202238.6140.5838.3439.3039.1763,100
10 Oct 202237.7238.8837.6638.6238.4939,500
07 Oct 202238.1738.1737.2637.7837.6539,600
06 Oct 202238.8138.8638.2138.6938.5631,500
05 Oct 202239.3839.6938.5938.8638.7335,400
04 Oct 202239.6140.3939.3139.5239.3949,700
03 Oct 202239.2839.7038.9339.1639.0360,000
30 Sept 202238.1240.2038.1238.9938.8691,500
29 Sept 202238.2238.6738.0238.2938.1651,000
28 Sept 202237.3838.9837.2338.6038.4763,500
27 Sept 202237.7737.9236.6837.0436.9253,000
26 Sept 202237.4738.4337.4537.4937.3764,300
23 Sept 202238.6238.6237.4037.6837.5664,800
22 Sept 202239.1139.4638.4639.2739.1443,000
21 Sept 202239.1340.1938.5539.2139.0856,800
20 Sept 202238.6738.9338.1038.8238.6937,900
19 Sept 202237.4439.2037.4439.1439.0148,000
16 Sept 202237.9138.1337.1337.9337.80188,000
15 Sept 202238.4639.0237.9538.1838.0547,600
14 Sept 202238.3438.8538.2138.5738.4449,100
13 Sept 202238.5338.7638.0338.3938.2660,500
12 Sept 202238.1839.3437.5139.3239.1942,300
09 Sept 202237.7738.3737.6438.1838.0528,400
08 Sept 202237.9237.9237.3137.6037.4830,500
07 Sept 202237.5538.4937.0138.3138.1846,800
06 Sept 202237.9938.0336.8237.4137.2943,700
02 Sept 202238.3538.9737.6037.9937.8631,000
01 Sept 202238.0638.2637.1638.1538.0246,900
31 Aug 202239.6839.6838.1438.3238.1985,900
30 Aug 202241.1041.1039.1439.4639.3359,400
29 Aug 202241.3141.3140.6840.8540.7174,400
26 Aug 202242.9042.9041.2641.5341.3957,700
25 Aug 202243.2143.7642.6142.7342.5963,500
24 Aug 202244.5044.5042.6242.8742.7364,900
23 Aug 202243.5744.8843.5744.4544.30101,900
22 Aug 202243.4744.2742.7843.7243.5844,100
19 Aug 202244.6044.8343.4844.0243.87121,700
18 Aug 202244.3944.8743.9844.8444.6937,900
18 Aug 20220.14 Dividend
17 Aug 202244.2844.7743.9944.5344.2440,200
16 Aug 202243.6744.6543.6744.5344.2438,500
15 Aug 202243.8344.0042.5943.8443.5631,400
12 Aug 202243.1244.1242.0344.0243.7442,200
11 Aug 202242.9643.4842.6243.1742.8925,000
10 Aug 202241.9342.7941.7542.6542.3856,300
09 Aug 202241.5141.5940.9141.5241.2541,600
08 Aug 202240.6742.1140.6741.8441.5751,300
05 Aug 202241.9241.9238.9840.1539.8965,600
04 Aug 202238.5338.9838.3838.9838.7326,100
03 Aug 202238.4238.9837.9038.6538.4028,000
02 Aug 202238.9139.2038.3038.3038.0525,700
01 Aug 202239.3539.7739.1339.2038.9538,700
29 July 202239.2040.0139.1939.7539.4956,700
28 July 202238.4739.3938.1839.2338.9836,700
27 July 202236.7838.4036.7838.2337.9844,400
26 July 202236.3037.0136.3036.8436.6028,700
25 July 202235.5936.5735.5936.4936.2539,100
22 July 202236.0236.2035.0935.4935.2629,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...