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 |
| Mar 14, 2016 | $34.04 | $34.98 | $34.04 | $34.50 | 17 700 |
| Mar 11, 2016 | $33.99 | $34.37 | $33.80 | $34.26 | 25 700 |
| Mar 10, 2016 | $34.20 | $34.22 | $33.47 | $33.57 | 20 800 |
| Mar 09, 2016 | $33.93 | $34.50 | $33.62 | $34.00 | 23 800 |
| Mar 08, 2016 | $33.87 | $34.53 | $33.44 | $33.88 | 21 800 |
| Mar 07, 2016 | $32.75 | $34.00 | $32.75 | $33.96 | 44 200 |
| Mar 04, 2016 | $33.62 | $34.30 | $32.61 | $32.71 | 25 300 |
| Mar 03, 2016 | $32.50 | $33.88 | $32.50 | $33.83 | 44 000 |
| Mar 02, 2016 | $32.46 | $32.59 | $31.65 | $32.50 | 68 300 |
| Mar 01, 2016 | $32.29 | $32.75 | $31.67 | $32.06 | 14 600 |
| Feb 29, 2016 | $31.05 | $32.22 | $31.05 | $31.98 | 41 000 |
| Feb 26, 2016 | $30.81 | $31.54 | $30.80 | $31.11 | 25 800 |
| Feb 25, 2016 | $30.68 | $32.10 | $30.53 | $30.70 | 55 900 |
| Feb 24, 2016 | $31.10 | $32.72 | $31.10 | $31.77 | 23 100 |
| Feb 23, 2016 | $32.13 | $32.98 | $31.31 | $31.47 | 25 700 |
| Feb 22, 2016 | $32.64 | $32.68 | $32.00 | $32.05 | 13 400 |
| Feb 19, 2016 | $32.44 | $32.84 | $31.77 | $31.90 | 24 600 |
| Feb 18, 2016 | $34.19 | $34.79 | $32.18 | $32.48 | 32 100 |
| Feb 17, 2016 | $34.88 | $35.05 | $34.11 | $34.11 | 21 600 |
| Feb 16, 2016 | $34.23 | $34.76 | $34.23 | $34.53 | 14 500 |
| Feb 12, 2016 | $34.00 | $34.17 | $33.39 | $34.03 | 20 900 |
| Feb 11, 2016 | $33.73 | $34.07 | $33.41 | $33.60 | 19 500 |
| Feb 10, 2016 | $35.57 | $35.57 | $33.89 | $34.06 | 34 600 |
| Feb 09, 2016 | $35.01 | $36.83 | $35.01 | $35.32 | 27 600 |
| Feb 08, 2016 | $34.38 | $35.44 | $34.29 | $35.27 | 11 700 |
