Skip to main content

Hawkins Inc (NQ: HWKN )

88.14 -0.54 (-0.61%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 87.66 89.54 86.53 88.68 99,589 +0.37(+0.42%)
May 20, 2024 86.33 89.77 86.33 88.31 124,347 +3.06(+3.59%)
May 17, 2024 83.73 85.75 82.83 85.25 130,952 +1.55(+1.85%)
May 16, 2024 75.01 86.26 71.98 83.70 292,284 +7.10(+9.27%)
May 15, 2024 77.25 77.25 76.03 76.60 125,047 +0.10(+0.13%)
May 14, 2024 78.73 78.73 75.64 76.50 175,071 -1.24(-1.60%)
May 13, 2024 78.60 78.60 77.35 77.74 73,235 -0.35(-0.45%)
May 10, 2024 78.71 79.35 77.73 78.09 75,016 -0.67(-0.85%)
May 09, 2024 78.09 79.09 77.71 78.76 54,713 +1.10(+1.42%)
May 08, 2024 77.69 78.75 77.34 77.66 77,789 -0.80(-1.02%)
May 07, 2024 79.00 79.81 78.43 78.46 90,523 -0.07(-0.09%)
May 06, 2024 76.70 78.82 76.70 78.53 94,303 +1.93(+2.52%)
May 03, 2024 78.18 78.18 76.43 76.60 74,782 -0.58(-0.75%)
May 02, 2024 75.83 77.26 74.42 77.18 110,125 +2.09(+2.78%)
May 01, 2024 75.82 76.60 74.52 75.09 89,379 -0.68(-0.90%)
Apr 30, 2024 77.56 77.56 75.76 75.77 90,834 -2.46(-3.14%)
Apr 29, 2024 76.48 78.23 75.93 78.23 98,409 +2.45(+3.23%)
Apr 26, 2024 75.28 76.18 74.83 75.78 54,763 +0.79(+1.05%)
Apr 25, 2024 76.54 76.54 74.51 74.99 120,539 -2.21(-2.86%)
Apr 24, 2024 76.55 77.40 76.09 77.20 64,871 +0.25(+0.32%)
Apr 23, 2024 75.75 77.06 75.75 76.95 66,319 +0.99(+1.30%)
Apr 22, 2024 74.98 76.92 74.52 75.96 74,441 +1.33(+1.78%)
Apr 19, 2024 74.30 76.22 74.30 74.63 357,503 -0.07(-0.09%)
Apr 18, 2024 74.78 77.16 74.51 74.70 115,749 -0.04(-0.05%)
Apr 17, 2024 76.49 77.38 74.44 74.74 89,229 -1.33(-1.75%)
Apr 16, 2024 76.16 77.26 75.29 76.07 128,261 -1.02(-1.32%)
Apr 15, 2024 77.26 79.19 76.78 77.09 146,772 -0.12(-0.16%)
Apr 12, 2024 76.87 77.44 75.91 77.21 102,245 +0.19(+0.25%)
Apr 11, 2024 76.21 77.27 75.63 77.02 77,150 +0.81(+1.06%)
Apr 10, 2024 76.04 77.42 75.58 76.21 119,386 -1.58(-2.03%)
Apr 09, 2024 79.17 79.17 76.30 77.79 126,986 -1.38(-1.74%)
Apr 08, 2024 78.16 79.30 76.95 79.17 109,081 +1.01(+1.29%)
Apr 05, 2024 76.42 79.11 76.42 78.16 170,286 +1.74(+2.28%)
Apr 04, 2024 76.00 77.22 75.31 76.42 97,730 +1.00(+1.33%)
Apr 03, 2024 73.73 75.85 73.73 75.42 61,229 +1.12(+1.51%)
Apr 02, 2024 73.65 75.60 73.65 74.30 118,763 -0.32(-0.43%)
Apr 01, 2024 77.09 77.09 72.86 74.62 249,854 -2.18(-2.84%)
Mar 28, 2024 77.31 77.25 77.25 76.80 135,068 -0.25(-0.32%)
Mar 27, 2024 76.80 77.39 76.03 77.05 96,242 +0.97(+1.27%)
Mar 26, 2024 75.99 76.49 74.48 76.08 97,636 +0.09(+0.12%)
Mar 25, 2024 77.28 77.89 75.99 75.99 63,410 -0.89(-1.16%)
Mar 22, 2024 76.40 77.40 75.62 76.88 115,094 +0.80(+1.05%)
Mar 21, 2024 75.84 76.85 74.97 76.08 117,363 +0.74(+0.98%)
Mar 20, 2024 71.54 75.99 71.20 75.34 123,989 +3.19(+4.42%)
Mar 19, 2024 75.20 75.87 72.06 72.15 99,126 -3.09(-4.11%)
Mar 18, 2024 76.55 77.14 74.82 75.24 207,205 -0.89(-1.17%)
Mar 15, 2024 73.93 77.90 73.93 76.13 1,698,802 +1.68(+2.26%)
Mar 14, 2024 73.37 74.77 72.38 74.45 237,346 +0.42(+0.57%)
Mar 13, 2024 72.61 74.77 71.78 74.03 145,228 +1.65(+2.28%)
Mar 12, 2024 71.51 72.93 70.85 72.38 144,466 +0.67(+0.93%)
Mar 11, 2024 69.92 71.92 69.92 71.71 151,779 +2.27(+3.27%)
Mar 08, 2024 71.00 71.54 68.87 69.44 165,171 -0.87(-1.24%)
Mar 07, 2024 70.62 71.59 69.99 70.31 97,105 +0.21(+0.30%)
Mar 06, 2024 70.86 70.92 69.25 70.10 157,561 +0.09(+0.13%)
Mar 05, 2024 70.48 71.46 69.29 70.01 170,596 -0.76(-1.07%)
Mar 04, 2024 69.65 70.88 69.65 70.77 100,518 +1.06(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.