Skip to main content

Hawkins Inc (NQ: HWKN )

106.93 -0.72 (-0.67%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 105.36 110.53 105.20 107.65 162,849 +1.78(+1.68%)
Jul 22, 2024 105.84 106.33 103.22 105.87 176,237 +0.69(+0.66%)
Jul 19, 2024 105.09 106.26 104.38 105.18 111,167 +0.14(+0.13%)
Jul 18, 2024 104.44 106.47 103.83 105.04 107,618 -0.16(-0.15%)
Jul 17, 2024 107.00 108.50 104.97 105.20 149,550 -2.74(-2.54%)
Jul 16, 2024 104.00 108.36 104.00 107.94 194,954 +4.68(+4.53%)
Jul 15, 2024 98.08 103.96 98.08 103.26 182,352 +5.94(+6.10%)
Jul 12, 2024 97.84 99.08 96.72 97.32 122,267 +0.68(+0.70%)
Jul 11, 2024 94.75 97.63 93.50 96.64 172,776 +4.09(+4.42%)
Jul 10, 2024 90.28 92.56 89.75 92.55 131,125 +2.74(+3.05%)
Jul 09, 2024 90.41 90.93 89.62 89.81 103,418 -1.05(-1.16%)
Jul 08, 2024 90.52 92.91 89.59 90.86 96,672 +0.56(+0.62%)
Jul 05, 2024 90.75 90.75 89.06 90.30 94,274 -0.39(-0.43%)
Jul 03, 2024 89.29 90.98 88.96 90.69 43,518 +1.85(+2.08%)
Jul 02, 2024 87.53 89.80 87.23 88.84 115,850 +1.15(+1.31%)
Jul 01, 2024 91.06 91.62 87.58 87.69 114,856 -3.31(-3.64%)
Jun 28, 2024 89.28 91.16 88.55 91.00 280,042 +2.58(+2.92%)
Jun 27, 2024 89.15 90.00 87.97 88.42 58,299 -0.45(-0.51%)
Jun 26, 2024 88.45 89.50 88.42 88.87 93,546 -0.36(-0.40%)
Jun 25, 2024 89.05 90.54 88.34 89.23 79,555 +0.51(+0.57%)
Jun 24, 2024 88.24 89.57 88.18 88.72 85,720 +0.73(+0.83%)
Jun 21, 2024 89.04 89.58 87.34 87.99 363,662 -1.41(-1.58%)
Jun 20, 2024 89.21 90.52 88.64 89.40 100,016 -0.19(-0.21%)
Jun 18, 2024 88.69 90.00 88.25 89.59 58,020 +0.54(+0.61%)
Jun 17, 2024 86.67 89.08 85.38 89.05 60,795 +2.56(+2.96%)
Jun 14, 2024 85.72 86.68 84.56 86.49 79,066 -0.52(-0.60%)
Jun 13, 2024 89.05 89.05 86.50 87.01 53,159 -1.84(-2.07%)
Jun 12, 2024 90.27 90.71 88.49 88.85 126,221 -0.50(-0.56%)
Jun 11, 2024 87.53 89.58 86.71 89.35 82,674 +1.82(+2.08%)
Jun 10, 2024 85.84 87.63 83.88 87.53 110,894 +0.84(+0.97%)
Jun 07, 2024 87.84 88.43 86.23 86.69 104,045 -0.80(-0.91%)
Jun 06, 2024 86.86 88.10 86.86 87.49 78,329 -0.03(-0.03%)
Jun 05, 2024 85.31 87.74 85.05 87.52 65,090 +2.52(+2.96%)
Jun 04, 2024 87.80 88.45 84.82 85.00 101,712 -3.20(-3.63%)
Jun 03, 2024 87.97 89.55 86.80 88.20 176,398 +0.88(+1.01%)
May 31, 2024 86.82 87.66 86.16 87.32 127,910 +1.12(+1.30%)
May 30, 2024 86.04 87.08 85.94 86.20 43,281 +0.92(+1.08%)
May 29, 2024 86.39 87.16 85.01 85.28 105,209 -2.24(-2.55%)
May 28, 2024 89.60 89.66 87.17 87.52 75,344 -1.78(-1.99%)
May 24, 2024 88.20 89.43 87.47 89.29 65,039 +1.73(+1.97%)
May 23, 2024 87.71 87.99 86.39 87.57 176,080 +0.05(+0.06%)
May 22, 2024 88.07 88.77 86.87 87.52 78,229 -1.00(-1.13%)
May 21, 2024 87.50 89.37 86.37 88.52 99,773 +0.37(+0.42%)
May 20, 2024 86.17 89.60 86.17 88.15 124,577 +3.05(+3.59%)
May 17, 2024 83.57 85.59 82.68 85.09 131,195 +1.55(+1.85%)
May 16, 2024 74.87 86.10 71.85 83.54 292,826 +7.09(+9.27%)
May 15, 2024 77.11 77.11 75.89 76.46 125,279 +0.10(+0.13%)
May 14, 2024 78.58 78.58 75.50 76.36 175,395 -1.24(-1.60%)
May 13, 2024 78.45 78.45 77.21 77.60 73,370 -0.35(-0.45%)
May 10, 2024 78.56 79.20 77.59 77.95 75,155 -0.67(-0.85%)
May 09, 2024 77.95 78.94 77.57 78.61 54,814 +1.10(+1.42%)
May 08, 2024 77.55 78.61 77.20 77.52 77,933 -0.80(-1.02%)
May 07, 2024 78.85 79.66 78.28 78.31 90,691 -0.07(-0.09%)
May 06, 2024 76.56 78.67 76.56 78.38 94,478 +1.93(+2.52%)
May 03, 2024 78.04 78.04 76.29 76.46 74,920 -0.58(-0.75%)
May 02, 2024 75.69 77.12 74.28 77.04 110,329 +2.09(+2.78%)
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.