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 |
| Aug 23, 2023 | $57.08 | $58.12 | $56.94 | $57.99 | 67 855 |
| Aug 22, 2023 | $57.11 | $57.40 | $56.63 | $56.99 | 85 311 |
| Aug 21, 2023 | $57.29 | $57.49 | $56.59 | $57.18 | 100 344 |
| Aug 18, 2023 | $56.24 | $58.50 | $56.24 | $57.12 | 140 996 |
| Aug 17, 2023 | $57.47 | $57.60 | $56.26 | $56.42 | 55 210 |
| Aug 16, 2023 | $57.79 | $58.66 | $57.51 | $57.51 | 66 588 |
| Aug 15, 2023 | $55.78 | $58.26 | $55.78 | $57.68 | 111 506 |
| Aug 14, 2023 | $54.24 | $55.74 | $53.75 | $55.63 | 119 634 |
| Aug 11, 2023 | $51.19 | $54.96 | $51.24 | $54.53 | 161 677 |
| Aug 10, 2023 | $50.18 | $51.14 | $50.18 | $50.96 | 90 410 |
| Aug 09, 2023 | $50.64 | $50.79 | $50.12 | $50.29 | 39 525 |
| Aug 08, 2023 | $50.82 | $51.14 | $50.42 | $50.78 | 55 957 |
| Aug 07, 2023 | $49.39 | $51.14 | $49.39 | $51.14 | 88 626 |
| Aug 04, 2023 | $49.26 | $49.92 | $49.15 | $49.23 | 47 213 |
| Aug 03, 2023 | $50.00 | $53.00 | $49.15 | $49.69 | 149 911 |
| Aug 02, 2023 | $45.93 | $47.13 | $45.74 | $46.00 | 40 332 |
| Aug 01, 2023 | $46.43 | $46.61 | $45.84 | $46.41 | 37 882 |
| Jul 31, 2023 | $46.77 | $47.09 | $46.27 | $46.75 | 40 959 |
| Jul 28, 2023 | $47.00 | $47.23 | $46.44 | $46.65 | 43 460 |
| Jul 27, 2023 | $47.95 | $47.95 | $46.42 | $46.61 | 38 110 |
| Jul 26, 2023 | $48.70 | $48.71 | $47.45 | $47.59 | 28 477 |
| Jul 25, 2023 | $48.73 | $49.41 | $48.46 | $48.73 | 36 586 |
| Jul 24, 2023 | $49.22 | $50.00 | $48.83 | $48.83 | 32 898 |
| Jul 21, 2023 | $49.04 | $49.36 | $48.71 | $49.34 | 58 185 |
| Jul 20, 2023 | $48.94 | $49.43 | $48.69 | $48.85 | 88 950 |
