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 05, 2016 | $35.65 | $36.88 | $34.65 | $34.68 | 26 400 |
| Feb 04, 2016 | $36.48 | $37.29 | $35.46 | $35.76 | 11 100 |
| Feb 03, 2016 | $35.99 | $37.20 | $34.31 | $36.49 | 7 000 |
| Feb 02, 2016 | $36.38 | $36.38 | $34.82 | $35.63 | 9 200 |
| Feb 01, 2016 | $37.16 | $37.36 | $36.63 | $36.82 | 17 100 |
| Jan 29, 2016 | $35.50 | $37.63 | $35.50 | $37.47 | 46 500 |
| Jan 28, 2016 | $34.98 | $35.81 | $34.68 | $35.31 | 14 200 |
| Jan 27, 2016 | $35.21 | $35.60 | $34.23 | $34.52 | 16 200 |
| Jan 26, 2016 | $34.58 | $36.02 | $34.33 | $35.66 | 34 200 |
| Jan 25, 2016 | $35.29 | $35.59 | $33.42 | $34.18 | 61 600 |
| Jan 22, 2016 | $35.17 | $35.74 | $34.92 | $35.55 | 16 500 |
| Jan 21, 2016 | $35.32 | $35.51 | $34.16 | $34.70 | 15 900 |
| Jan 20, 2016 | $34.02 | $35.38 | $33.97 | $35.14 | 36 000 |
| Jan 19, 2016 | $34.56 | $34.63 | $33.89 | $34.20 | 30 100 |
| Jan 15, 2016 | $34.17 | $34.50 | $33.78 | $34.20 | 41 200 |
| Jan 14, 2016 | $34.17 | $35.70 | $34.17 | $34.69 | 32 700 |
| Jan 13, 2016 | $34.12 | $34.63 | $33.98 | $34.08 | 22 200 |
| Jan 12, 2016 | $34.40 | $34.78 | $33.50 | $34.19 | 45 300 |
| Jan 11, 2016 | $35.00 | $35.61 | $33.77 | $33.91 | 23 500 |
| Jan 08, 2016 | $34.05 | $35.76 | $33.95 | $34.75 | 26 900 |
| Jan 07, 2016 | $33.88 | $34.06 | $33.32 | $33.87 | 22 500 |
| Jan 06, 2016 | $34.17 | $34.68 | $34.03 | $34.57 | 22 300 |
| Jan 05, 2016 | $34.41 | $34.89 | $34.02 | $34.67 | 16 900 |
