NASDAQ:HWKN
Hawkins Stock Price (Quote)
$76.60
-0.580 (-0.751%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.73 | $79.29 | Friday, 3rd May 2024 HWKN stock ended at $76.60. This is 0.751% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.29% from a day low at $76.43 to a day high of $78.18. |
| 90 days | $58.27 | $79.29 | |
| 52 weeks | $39.92 | $79.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $76.55 | $77.14 | $74.88 | $75.24 | 177 585 |
| Mar 15, 2024 | $73.93 | $77.88 | $73.93 | $76.13 | 1 130 167 |
| Mar 14, 2024 | $73.37 | $74.77 | $72.38 | $74.45 | 234 504 |
| Mar 13, 2024 | $72.61 | $74.77 | $71.79 | $74.03 | 145 220 |
| Mar 12, 2024 | $71.51 | $72.93 | $70.85 | $72.38 | 143 523 |
| Mar 11, 2024 | $69.92 | $71.93 | $69.92 | $71.71 | 150 983 |
| Mar 08, 2024 | $71.00 | $71.54 | $68.87 | $69.44 | 161 381 |
| Mar 07, 2024 | $70.62 | $71.59 | $69.99 | $70.31 | 95 831 |
| Mar 06, 2024 | $70.86 | $70.92 | $69.25 | $70.10 | 155 937 |
| Mar 05, 2024 | $70.48 | $71.46 | $69.29 | $70.01 | 168 294 |
| Mar 04, 2024 | $69.65 | $70.88 | $69.65 | $70.77 | 99 076 |
| Mar 01, 2024 | $70.52 | $70.87 | $69.41 | $69.71 | 103 945 |
| Feb 29, 2024 | $69.05 | $70.43 | $68.46 | $70.25 | 194 816 |
| Feb 28, 2024 | $68.21 | $68.68 | $67.96 | $68.36 | 112 835 |
| Feb 27, 2024 | $69.08 | $69.08 | $68.00 | $68.60 | 97 066 |
| Feb 26, 2024 | $68.15 | $69.00 | $67.85 | $68.52 | 91 544 |
| Feb 23, 2024 | $69.21 | $69.21 | $68.24 | $68.61 | 57 542 |
