Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202236.0836.0833.4033.5233.52128,100
19 May 202239.0039.0034.6435.6335.63182,000
18 May 202239.0639.8737.9938.3138.31115,500
17 May 202237.6238.6537.5738.5338.5339,000
16 May 202237.0437.4236.6437.0937.0938,200
13 May 202236.6837.8436.6136.9936.9941,900
12 May 202236.0136.4435.8136.3436.3436,200
11 May 202236.3037.2835.9836.0736.0736,300
10 May 202237.1237.4935.9636.3036.3043,600
09 May 202236.1837.1735.9036.8736.8767,100
06 May 202236.5836.9136.0136.5736.5747,100
05 May 202238.3938.4736.2536.6636.6645,000
04 May 202238.1438.8037.2738.6238.6250,300
03 May 202237.3337.9036.8937.5037.5047,400
02 May 202237.0137.8236.8437.2437.2473,000
29 Apr 202238.6938.6937.1537.2837.2877,000
28 Apr 202238.2638.5237.2738.3938.3950,900
27 Apr 202237.8438.6637.5237.9537.9572,000
26 Apr 202239.2139.4538.0138.1038.1056,900
25 Apr 202239.5339.6938.4239.5539.5552,600
22 Apr 202240.4840.5239.6939.8839.8853,000
21 Apr 202241.8242.4940.6240.7640.7640,900
20 Apr 202241.7342.3941.7341.7741.7730,400
19 Apr 202241.3042.1341.3041.6141.6145,500
18 Apr 202241.4141.7041.0141.2441.2444,500
14 Apr 202242.6342.6341.4341.5641.5646,300
13 Apr 202240.9642.0740.9241.8941.8947,200
12 Apr 202241.0041.6840.9741.2141.2149,600
11 Apr 202241.4241.9140.7740.8840.8863,200
08 Apr 202242.4442.8041.6441.7241.7249,100
07 Apr 202242.4442.6542.0142.4742.4758,200
06 Apr 202242.7143.3842.3442.5742.5773,100
05 Apr 202244.2044.6642.7342.8842.88117,600
04 Apr 202245.7045.7443.9243.9943.99124,200
01 Apr 202246.0046.3645.0645.7045.70110,300
31 Mar 202246.9148.1245.6245.9045.90132,800
30 Mar 202245.9247.7645.6247.0747.0787,300
29 Mar 202245.4846.0445.3945.9145.9165,900
28 Mar 202245.9946.5544.9545.3045.3086,200
25 Mar 202247.1547.1745.5745.8845.88105,000
24 Mar 202246.4747.1346.1646.9746.9735,400
23 Mar 202247.2747.2746.2246.4546.4546,000
22 Mar 202247.0148.0546.9147.3647.3672,200
21 Mar 202246.3047.1746.0347.1247.1263,000
18 Mar 202246.3146.8045.5745.8045.80272,200
17 Mar 202245.0646.3644.6646.2946.2938,500
16 Mar 202245.9646.2444.4544.8044.8099,600
15 Mar 202246.5146.5445.3645.7445.7465,000
14 Mar 202246.5647.0046.1146.3346.3373,200
11 Mar 202246.6047.1346.2046.3546.3547,700
10 Mar 202244.9746.3444.4846.1946.1939,500
09 Mar 202244.5645.6244.0245.5745.57123,700
08 Mar 202244.8844.8843.6043.8143.8156,700
07 Mar 202246.2046.8744.8144.9044.9064,600
04 Mar 202245.7646.5045.1646.4446.4445,300
03 Mar 202245.9646.4645.6446.1646.1678,600
02 Mar 202243.9445.9643.9445.9345.9363,700
01 Mar 202245.3845.8143.1843.7243.72103,500
28 Feb 202242.9945.3342.6645.2645.26151,900
25 Feb 202243.2143.8142.6443.2943.2984,200
24 Feb 202242.9143.2441.8643.1343.13127,900
23 Feb 202243.0143.9543.0143.5943.5958,400
22 Feb 202243.4243.8242.6343.0043.0096,400
18 Feb 202243.1743.9642.6843.8443.8483,800
17 Feb 202241.6943.8241.5643.4343.43103,400
17 Feb 20220.14 Dividend
16 Feb 202241.5942.2741.4442.1742.0338,300
15 Feb 202240.5041.7440.5041.4141.2760,600
14 Feb 202240.3740.7240.0240.2740.1450,900
11 Feb 202239.7540.8739.5040.1139.9852,600
10 Feb 202240.0241.2339.5039.6539.5258,700
09 Feb 202241.9441.9440.1840.2340.1048,400
08 Feb 202239.8841.6339.8841.5041.3681,600
07 Feb 202239.9240.6039.4439.6539.52104,500
04 Feb 202240.6241.3239.6340.0339.9086,100
03 Feb 202239.4141.3839.1340.9840.84100,000
02 Feb 202237.3037.3636.6137.0736.9552,100
01 Feb 202237.2137.6136.7137.4737.3582,000
31 Jan 202236.7137.4636.3137.3237.2099,500
28 Jan 202236.5336.9335.8636.9336.8132,800
27 Jan 202237.1638.0036.4636.5536.4338,000
26 Jan 202238.0038.4636.5937.1237.0045,100
25 Jan 202238.2038.2037.0137.9237.7938,100
24 Jan 202236.8938.8636.1838.5938.4666,700
21 Jan 202236.8738.1736.8437.0036.8851,100
20 Jan 202238.0738.6537.1237.1837.0629,800
19 Jan 202238.1239.1737.7337.8337.7062,600
18 Jan 202239.1139.5037.7837.8937.7645,900
14 Jan 202238.8439.4338.6639.3939.2636,000
13 Jan 202239.1539.4538.8539.2539.1224,200
12 Jan 202239.1339.3538.6238.8638.7341,800
11 Jan 202239.8239.8238.8839.0638.9319,400
10 Jan 202238.8640.2938.5740.0639.9345,800
07 Jan 202239.3639.9039.2439.8639.7331,300
06 Jan 202239.2639.8739.0039.2239.0926,500
05 Jan 202240.1140.3539.3639.6339.5027,200
04 Jan 202240.9740.9739.9239.9439.8150,700
03 Jan 202239.6740.2739.3139.7939.6634,700
31 Dec 202140.0040.0639.3039.4539.3231,300
30 Dec 202140.4040.4039.6339.9239.7924,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...