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 |
| Feb 22, 2024 | $68.14 | $69.85 | $68.09 | $69.36 | 109 860 |
| Feb 21, 2024 | $69.01 | $69.42 | $67.52 | $68.22 | 91 160 |
| Feb 20, 2024 | $69.22 | $70.38 | $69.01 | $69.52 | 123 125 |
| Feb 16, 2024 | $69.72 | $70.48 | $69.04 | $69.66 | 130 115 |
| Feb 15, 2024 | $66.96 | $69.89 | $66.90 | $69.69 | 120 194 |
| Feb 14, 2024 | $65.37 | $66.97 | $64.96 | $66.45 | 133 157 |
| Feb 13, 2024 | $63.26 | $65.54 | $63.23 | $64.21 | 214 725 |
| Feb 12, 2024 | $63.66 | $65.77 | $63.61 | $65.11 | 112 143 |
| Feb 09, 2024 | $61.53 | $63.07 | $61.10 | $63.07 | 73 395 |
| Feb 08, 2024 | $60.58 | $61.76 | $60.27 | $61.41 | 73 503 |
| Feb 07, 2024 | $59.08 | $60.39 | $59.08 | $60.00 | 93 129 |
| Feb 06, 2024 | $59.19 | $60.19 | $58.49 | $59.08 | 104 466 |
| Feb 05, 2024 | $60.10 | $60.15 | $58.27 | $59.25 | 188 329 |
| Feb 02, 2024 | $60.80 | $62.31 | $60.01 | $61.17 | 137 194 |
| Feb 01, 2024 | $56.84 | $62.55 | $54.44 | $61.52 | 236 785 |
| Jan 31, 2024 | $68.80 | $68.93 | $66.57 | $66.57 | 57 903 |
| Jan 30, 2024 | $67.85 | $68.60 | $67.40 | $68.53 | 60 057 |
| Jan 29, 2024 | $66.97 | $68.01 | $66.64 | $68.00 | 58 919 |
| Jan 26, 2024 | $67.89 | $67.98 | $66.44 | $67.11 | 73 400 |
| Jan 25, 2024 | $68.16 | $68.95 | $66.25 | $67.37 | 124 993 |
| Jan 24, 2024 | $68.00 | $68.00 | $66.87 | $67.23 | 58 696 |
| Jan 23, 2024 | $67.20 | $67.80 | $66.80 | $67.31 | 72 105 |
| Jan 22, 2024 | $65.84 | $66.59 | $65.41 | $66.52 | 68 391 |
| Jan 19, 2024 | $65.40 | $65.40 | $64.14 | $65.27 | 48 522 |
| Jan 18, 2024 | $64.59 | $66.66 | $63.25 | $64.91 | 86 840 |
