Hawkins, Inc. (HWKN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 85.84 | 87.63 | 83.88 | 87.53 | 87.53 | 106,905 |
| 07 Jun 2024 | 87.84 | 88.43 | 86.23 | 86.69 | 86.69 | 104,000 |
| 06 Jun 2024 | 86.86 | 88.10 | 86.86 | 87.49 | 87.49 | 78,300 |
| 05 Jun 2024 | 85.31 | 87.74 | 85.05 | 87.52 | 87.52 | 65,100 |
| 04 Jun 2024 | 87.80 | 88.45 | 84.82 | 85.00 | 85.00 | 101,700 |
| 03 Jun 2024 | 87.97 | 89.55 | 86.80 | 88.20 | 88.20 | 176,400 |
| 31 May 2024 | 86.82 | 87.66 | 86.16 | 87.32 | 87.32 | 127,700 |
| 31 May 2024 | 0.16 Dividend | |||||
| 30 May 2024 | 86.20 | 87.24 | 86.10 | 86.36 | 86.20 | 43,200 |
| 29 May 2024 | 86.55 | 87.32 | 85.17 | 85.44 | 85.28 | 105,000 |
| 28 May 2024 | 89.77 | 89.83 | 87.33 | 87.68 | 87.52 | 75,200 |
| 24 May 2024 | 88.36 | 89.60 | 87.63 | 89.46 | 89.29 | 64,900 |
| 23 May 2024 | 87.87 | 88.15 | 86.55 | 87.73 | 87.57 | 175,800 |
| 22 May 2024 | 88.23 | 88.93 | 87.03 | 87.68 | 87.52 | 78,100 |
| 21 May 2024 | 87.66 | 89.54 | 86.53 | 88.68 | 88.52 | 99,600 |
| 20 May 2024 | 86.33 | 89.77 | 86.33 | 88.31 | 88.15 | 124,300 |
| 17 May 2024 | 83.73 | 85.75 | 82.83 | 85.25 | 85.09 | 131,000 |
| 16 May 2024 | 75.01 | 86.26 | 71.98 | 83.70 | 83.54 | 292,300 |
| 15 May 2024 | 77.25 | 77.25 | 76.03 | 76.60 | 76.46 | 125,100 |
| 14 May 2024 | 78.73 | 78.73 | 75.64 | 76.50 | 76.36 | 175,100 |
| 13 May 2024 | 78.60 | 78.60 | 77.35 | 77.74 | 77.60 | 73,100 |
| 10 May 2024 | 78.71 | 79.35 | 77.73 | 78.09 | 77.95 | 75,000 |
| 09 May 2024 | 78.09 | 79.09 | 77.71 | 78.76 | 78.61 | 54,700 |
| 08 May 2024 | 77.69 | 78.76 | 77.34 | 77.66 | 77.52 | 77,800 |
| 07 May 2024 | 79.00 | 79.81 | 78.43 | 78.46 | 78.31 | 90,500 |
| 06 May 2024 | 76.70 | 78.82 | 76.70 | 78.53 | 78.38 | 94,300 |
| 03 May 2024 | 78.18 | 78.18 | 76.43 | 76.60 | 76.46 | 74,800 |
| 02 May 2024 | 75.83 | 77.26 | 74.42 | 77.18 | 77.04 | 110,100 |
| 01 May 2024 | 75.82 | 76.60 | 74.52 | 75.09 | 74.95 | 89,400 |
| 30 Apr 2024 | 77.56 | 77.56 | 75.76 | 75.77 | 75.63 | 90,800 |
| 29 Apr 2024 | 76.48 | 78.23 | 75.93 | 78.23 | 78.09 | 98,400 |
| 26 Apr 2024 | 75.28 | 76.18 | 74.83 | 75.78 | 75.64 | 54,800 |
| 25 Apr 2024 | 76.54 | 76.54 | 74.51 | 74.99 | 74.85 | 120,500 |
| 24 Apr 2024 | 76.55 | 77.40 | 76.09 | 77.20 | 77.06 | 64,900 |
| 23 Apr 2024 | 75.75 | 77.06 | 75.75 | 76.95 | 76.81 | 66,300 |
| 22 Apr 2024 | 74.98 | 76.92 | 74.52 | 75.96 | 75.82 | 74,400 |
| 19 Apr 2024 | 74.30 | 76.22 | 74.30 | 74.63 | 74.49 | 357,500 |
| 18 Apr 2024 | 74.78 | 77.16 | 74.51 | 74.70 | 74.56 | 115,700 |
| 17 Apr 2024 | 76.49 | 77.38 | 74.44 | 74.74 | 74.60 | 89,200 |
| 16 Apr 2024 | 76.16 | 77.26 | 75.29 | 76.07 | 75.93 | 128,300 |
| 15 Apr 2024 | 77.26 | 79.19 | 76.78 | 77.09 | 76.95 | 146,800 |
| 12 Apr 2024 | 76.87 | 77.44 | 75.91 | 77.21 | 77.07 | 101,800 |
| 11 Apr 2024 | 76.21 | 77.27 | 75.63 | 77.02 | 76.88 | 77,200 |
| 10 Apr 2024 | 76.04 | 77.42 | 75.58 | 76.21 | 76.07 | 119,400 |
| 09 Apr 2024 | 79.17 | 79.17 | 76.30 | 77.79 | 77.65 | 127,000 |
| 08 Apr 2024 | 78.16 | 79.30 | 76.95 | 79.17 | 79.02 | 109,100 |
| 05 Apr 2024 | 76.42 | 79.11 | 76.42 | 78.16 | 78.02 | 170,300 |
| 04 Apr 2024 | 76.00 | 77.22 | 75.31 | 76.42 | 76.28 | 97,700 |
| 03 Apr 2024 | 73.73 | 75.85 | 73.73 | 75.42 | 75.28 | 61,200 |
| 02 Apr 2024 | 73.65 | 75.60 | 73.65 | 74.30 | 74.16 | 118,800 |
| 01 Apr 2024 | 77.09 | 77.09 | 72.86 | 74.62 | 74.48 | 249,900 |
| 28 Mar 2024 | 77.31 | 77.35 | 76.30 | 76.80 | 76.66 | 135,100 |
| 27 Mar 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 76.91 | 96,200 |
| 26 Mar 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 75.94 | 97,600 |
| 25 Mar 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 75.85 | 63,800 |
| 22 Mar 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 76.74 | 115,100 |
| 21 Mar 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 75.94 | 117,300 |
| 20 Mar 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 75.20 | 124,000 |
| 19 Mar 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 72.02 | 99,100 |
| 18 Mar 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 75.10 | 207,200 |
| 15 Mar 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 75.99 | 1,698,800 |
| 14 Mar 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 74.31 | 237,300 |
| 13 Mar 2024 | 72.61 | 74.77 | 71.79 | 74.03 | 73.89 | 145,200 |
| 12 Mar 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 72.25 | 144,500 |
| 11 Mar 2024 | 69.92 | 71.93 | 69.92 | 71.71 | 71.58 | 151,600 |
| 08 Mar 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 69.31 | 165,200 |
| 07 Mar 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 70.18 | 97,100 |
| 06 Mar 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 69.97 | 157,600 |
| 05 Mar 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 69.88 | 170,600 |
| 04 Mar 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 70.64 | 100,500 |
| 01 Mar 2024 | 70.52 | 70.87 | 69.41 | 69.71 | 69.58 | 106,200 |
| 29 Feb 2024 | 69.05 | 70.43 | 68.43 | 70.25 | 70.12 | 197,800 |
| 28 Feb 2024 | 68.21 | 68.68 | 67.95 | 68.36 | 68.23 | 121,900 |
| 27 Feb 2024 | 69.08 | 69.08 | 68.00 | 68.60 | 68.47 | 105,300 |
| 26 Feb 2024 | 68.15 | 69.00 | 67.85 | 68.52 | 68.39 | 210,600 |
| 23 Feb 2024 | 69.21 | 69.21 | 68.17 | 68.61 | 68.48 | 61,500 |
| 22 Feb 2024 | 68.14 | 69.85 | 68.09 | 69.36 | 69.23 | 167,100 |
| 21 Feb 2024 | 69.01 | 69.46 | 67.52 | 68.22 | 68.09 | 112,200 |
| 20 Feb 2024 | 69.22 | 70.38 | 69.01 | 69.52 | 69.39 | 125,400 |
| 16 Feb 2024 | 69.72 | 70.48 | 69.04 | 69.66 | 69.53 | 133,500 |
| 15 Feb 2024 | 66.96 | 69.89 | 66.90 | 69.69 | 69.56 | 122,100 |
| 15 Feb 2024 | 0.16 Dividend | |||||
| 14 Feb 2024 | 65.37 | 66.97 | 64.96 | 66.45 | 66.17 | 135,900 |
| 13 Feb 2024 | 63.26 | 65.67 | 63.23 | 64.21 | 63.94 | 217,700 |
| 12 Feb 2024 | 63.66 | 65.77 | 63.61 | 65.11 | 64.83 | 114,400 |
| 09 Feb 2024 | 61.53 | 63.07 | 61.10 | 63.07 | 62.80 | 102,600 |
| 08 Feb 2024 | 60.58 | 61.76 | 60.02 | 61.41 | 61.15 | 233,100 |
| 07 Feb 2024 | 59.08 | 60.39 | 59.08 | 60.00 | 59.74 | 93,200 |
| 06 Feb 2024 | 59.19 | 60.19 | 58.49 | 59.08 | 58.83 | 122,800 |
| 05 Feb 2024 | 60.10 | 60.15 | 58.26 | 59.25 | 59.00 | 193,000 |
| 02 Feb 2024 | 60.80 | 62.42 | 60.01 | 61.17 | 60.91 | 137,700 |
| 01 Feb 2024 | 56.84 | 62.55 | 54.44 | 61.52 | 61.26 | 237,000 |
| 31 Jan 2024 | 68.80 | 68.93 | 66.57 | 66.57 | 66.29 | 64,700 |
| 30 Jan 2024 | 67.85 | 68.60 | 67.40 | 68.53 | 68.24 | 62,800 |
| 29 Jan 2024 | 66.97 | 68.01 | 66.64 | 68.00 | 67.71 | 64,400 |
| 26 Jan 2024 | 67.89 | 67.98 | 66.44 | 67.11 | 66.82 | 75,200 |
| 25 Jan 2024 | 68.16 | 68.95 | 66.25 | 67.37 | 67.08 | 132,700 |
| 24 Jan 2024 | 68.00 | 68.00 | 66.84 | 67.23 | 66.94 | 62,500 |
| 23 Jan 2024 | 67.20 | 67.80 | 66.80 | 67.31 | 67.02 | 75,400 |
| 22 Jan 2024 | 65.84 | 66.63 | 65.41 | 66.52 | 66.24 | 70,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.