NASDAQ:HWKN
Hawkins Stock Price (Quote)
$76.95
+0.99 (+1.30%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.86 | $79.29 | Tuesday, 23rd Apr 2024 HWKN stock ended at $76.95. This is 1.30% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.70% from a day low at $75.75 to a day high of $77.04. |
| 90 days | $54.44 | $79.29 | |
| 52 weeks | $39.20 | $79.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $75.75 | $77.04 | $75.75 | $76.95 | 63 933 |
| Apr 22, 2024 | $74.98 | $76.92 | $74.52 | $75.96 | 73 268 |
| Apr 19, 2024 | $74.30 | $76.22 | $74.30 | $74.63 | 335 822 |
| Apr 18, 2024 | $74.78 | $77.16 | $74.51 | $74.70 | 110 370 |
| Apr 17, 2024 | $76.49 | $77.38 | $74.44 | $74.74 | 86 528 |
| Apr 16, 2024 | $76.16 | $77.18 | $75.29 | $76.07 | 126 962 |
| Apr 15, 2024 | $77.26 | $79.19 | $76.78 | $77.09 | 145 649 |
| Apr 12, 2024 | $76.87 | $77.43 | $75.91 | $77.21 | 97 666 |
| Apr 11, 2024 | $75.63 | $77.27 | $75.63 | $77.02 | 74 215 |
| Apr 10, 2024 | $76.04 | $77.37 | $75.58 | $76.21 | 117 455 |
| Apr 09, 2024 | $79.17 | $79.17 | $76.30 | $77.79 | 125 867 |
| Apr 08, 2024 | $78.16 | $79.29 | $76.96 | $79.17 | 107 717 |
| Apr 05, 2024 | $76.42 | $79.12 | $76.42 | $78.16 | 167 280 |
| Apr 04, 2024 | $76.00 | $77.17 | $75.38 | $76.42 | 93 017 |
| Apr 03, 2024 | $73.73 | $75.85 | $73.73 | $75.42 | 58 650 |
| Apr 02, 2024 | $73.65 | $75.60 | $73.65 | $74.30 | 112 551 |
| Apr 01, 2024 | $77.09 | $77.09 | $72.86 | $74.62 | 247 886 |
| Mar 28, 2024 | $77.31 | $77.35 | $76.30 | $76.80 | 123 902 |
| Mar 27, 2024 | $76.80 | $77.39 | $76.03 | $77.05 | 90 460 |
| Mar 26, 2024 | $75.99 | $76.49 | $74.57 | $76.08 | 79 773 |
| Mar 25, 2024 | $77.28 | $77.89 | $75.99 | $75.99 | 62 250 |
| Mar 22, 2024 | $76.40 | $77.40 | $75.62 | $76.88 | 110 420 |
| Mar 21, 2024 | $75.84 | $76.85 | $74.98 | $76.08 | 94 506 |
| Mar 20, 2024 | $71.54 | $75.99 | $71.31 | $75.34 | 121 592 |
| Mar 19, 2024 | $75.20 | $75.87 | $72.06 | $72.15 | 97 232 |
