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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $59.62 | $60.75 | $59.62 | $60.22 | 87 349 |
| Sep 27, 2023 | $58.84 | $59.89 | $58.66 | $59.36 | 64 924 |
| Sep 26, 2023 | $58.98 | $59.07 | $58.01 | $58.28 | 75 629 |
| Sep 25, 2023 | $59.06 | $59.38 | $57.86 | $59.07 | 76 798 |
| Sep 22, 2023 | $60.00 | $60.38 | $59.15 | $59.24 | 87 286 |
| Sep 21, 2023 | $59.57 | $60.84 | $59.18 | $60.06 | 68 139 |
| Sep 20, 2023 | $60.34 | $60.51 | $59.69 | $60.02 | 69 083 |
| Sep 19, 2023 | $60.64 | $60.98 | $59.52 | $60.02 | 61 012 |
| Sep 18, 2023 | $58.93 | $60.54 | $58.66 | $60.38 | 83 247 |
| Sep 15, 2023 | $59.03 | $59.05 | $58.31 | $58.67 | 834 299 |
| Sep 14, 2023 | $58.14 | $59.43 | $58.10 | $59.08 | 149 645 |
| Sep 13, 2023 | $55.73 | $58.35 | $55.73 | $57.57 | 184 440 |
| Sep 12, 2023 | $56.20 | $57.98 | $55.83 | $55.89 | 209 887 |
| Sep 11, 2023 | $61.45 | $61.77 | $55.02 | $56.53 | 229 863 |
| Sep 08, 2023 | $62.02 | $62.24 | $61.59 | $61.63 | 71 053 |
| Sep 07, 2023 | $62.54 | $62.54 | $61.22 | $62.11 | 72 943 |
| Sep 06, 2023 | $61.26 | $62.60 | $61.16 | $62.56 | 61 126 |
| Sep 05, 2023 | $63.05 | $63.05 | $61.08 | $61.09 | 90 156 |
| Sep 01, 2023 | $62.65 | $63.13 | $62.44 | $63.05 | 54 312 |
| Aug 31, 2023 | $62.12 | $62.69 | $61.92 | $62.19 | 79 029 |
| Aug 30, 2023 | $61.15 | $62.02 | $61.15 | $62.02 | 63 750 |
| Aug 29, 2023 | $59.81 | $61.38 | $59.59 | $61.38 | 64 757 |
| Aug 28, 2023 | $58.40 | $59.78 | $58.40 | $59.68 | 60 046 |
| Aug 25, 2023 | $57.67 | $58.82 | $57.67 | $58.40 | 55 419 |
| Aug 24, 2023 | $57.95 | $58.37 | $57.36 | $57.67 | 54 492 |
