$42.45 -0.05 (%) Hawkins Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWKN historical data

Date Open High Low Close Volume
9/26/201641.7243.6441.7042.45152,005
9/23/201642.4342.8742.3642.5037,185
9/22/201642.3842.8442.0842.7751,486
9/21/201641.1342.5340.9742.3058,574
9/20/201642.2042.2041.3041.4118,897
9/19/201642.1142.7041.7542.0147,582
9/16/201642.4242.8141.5642.1155,697
9/15/201642.0442.5841.6842.2829,741
9/14/201641.9742.2441.6642.0424,202
9/13/201642.0342.2541.1641.5276,270
9/12/201642.4742.5541.8742.5316,380
9/9/201643.6643.6641.9542.0632,567
9/8/201643.6344.1243.5543.7221,881
9/7/201643.6244.1043.6243.8529,030
9/6/201643.8544.0443.5343.6324,795
9/2/201643.9244.2143.6944.0436,442
9/1/201643.7644.1042.7043.9574,525
8/31/201644.4544.4543.6443.6848,434
8/30/201644.2444.7344.2444.3814,044
8/29/201643.7844.6343.7844.3837,512
8/26/201644.5044.7143.7143.9717,294
8/25/201644.1844.5943.9544.5144,062
8/24/201643.7944.4043.7944.3129,065
8/23/201644.2044.6443.9944.1624,606
8/22/201643.7444.3243.7444.2122,785
8/19/201643.4544.1142.0544.0627,157
8/18/201642.6343.6741.4543.6319,138
8/17/201643.3043.4442.5842.9864,546
8/16/201643.4843.9842.7043.2564,674
8/15/201643.3544.0042.6643.48102,284
8/12/201643.9544.5343.0343.3771,618
8/11/201643.9344.2343.2343.8732,454
8/10/201643.6544.4843.6544.3327,927
8/9/201643.2344.2742.1644.1920,777
8/8/201643.7044.0643.2143.9123,935
8/5/201643.4244.7043.4243.8331,188
8/4/201642.7543.8042.2443.2456,010
8/3/201641.4142.5741.4142.1927,970
8/2/201642.2542.6741.9642.2455,839
8/1/201643.1143.1141.5942.1620,775
7/29/201643.1943.6842.3042.7450,330
7/28/201643.5944.1642.2243.2486,996
7/27/201643.4044.1542.6143.8690,695
7/26/201643.8444.0041.8343.3118,317
7/25/201643.4044.4342.6543.7350,869
7/22/201644.5844.5843.5643.7016,032
7/21/201643.9444.2643.4443.7342,003
7/20/201644.3644.7040.6244.0447,543
7/19/201644.4045.4843.8543.9927,558
7/18/201644.8845.1544.2144.3137,094
7/15/201644.9445.5044.6144.6752,991
7/14/201645.0045.2444.4744.6145,922
7/13/201644.8244.8444.3144.7736,784
7/12/201644.0444.7143.7944.5441,669
7/11/201643.3443.9143.1743.9132,644
7/8/201642.6543.9841.9243.3949,459
7/7/201643.2643.5042.0342.4230,909
7/6/201642.4643.4642.0842.8464,713
7/5/201643.0043.3842.0242.7562,003
7/1/201643.1743.9942.7943.4156,733
6/30/201642.5243.4342.0743.4150,366
6/29/201641.5044.6841.1042.5354,307
6/28/201641.4942.8840.9241.2677,714
6/27/201642.0142.3541.1741.4374,043
6/24/201641.3142.9040.4042.40172,593
6/23/201642.7543.4842.5043.0946,434
6/22/201642.2242.8942.1342.3340,883
6/21/201642.6342.9041.8442.6748,369
6/20/201642.8943.4442.2742.8158,318
6/17/201643.0843.4842.3842.6083,134
6/16/201643.3043.8742.9142.9526,339
6/15/201643.7444.1143.3943.5220,062
6/14/201643.5544.4743.3143.6936,339
6/13/201644.3044.5343.3943.7130,118
6/10/201643.9244.7043.8544.4234,344
6/9/201644.0644.6743.2844.1933,062
6/8/201643.9344.6643.9344.3043,046
6/7/201643.7644.8143.6444.1939,740
6/6/201643.8944.8042.9543.7956,613
6/3/201643.7545.6543.5443.8084,593
6/2/201639.7545.0739.7243.10116,620
6/1/201638.3939.8038.3939.7324,225
5/31/201639.5039.5038.2639.0225,691
5/27/201639.5939.6138.6239.5212,049
5/26/201640.3940.3939.4539.6110,856
5/25/201640.3740.7040.1440.3120,084
5/24/201639.1540.5538.8440.2953,584
5/23/201638.6139.6738.5138.7827,729
5/20/201638.5038.9838.2838.6119,125
5/19/201637.9639.1537.6138.2621,812
5/18/201637.5838.5937.4938.1429,945
5/17/201638.7638.9837.8837.8931,223
5/16/201638.3539.4938.1538.9430,550
5/13/201637.8938.8537.8838.5821,917
5/12/201638.8038.8037.9538.0724,641
5/11/201639.1639.1638.5238.7518,216
5/10/201639.7239.9439.1339.3119,118
5/9/201638.4740.8438.4739.8052,615
5/6/201638.6038.9438.1838.7335,314
5/5/201638.9739.2738.7038.9540,876
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center