$53.00 +0.40 (%) Hawkins Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWKN historical data

Date Open High Low Close Volume
12/7/201651.5052.7051.0052.6032,568
12/6/201649.5551.8049.5051.3558,720
12/5/201648.3550.3548.3549.9051,525
12/2/201648.4549.0048.0048.1514,899
12/1/201648.6549.3047.9548.4529,375
11/30/201648.6549.1048.3348.5519,722
11/29/201648.2549.2047.9048.3538,905
11/28/201647.1548.8047.1548.5523,050
11/25/201647.6047.7547.1547.4514,388
11/23/201647.6548.0046.8547.9032,550
11/22/201646.5048.3545.9948.1546,810
11/21/201645.9546.4045.2046.3028,359
11/18/201645.0545.7544.6045.7528,707
11/17/201644.4045.1544.2645.0023,473
11/16/201645.5045.6542.6044.2554,431
11/15/201644.9046.1044.2545.8027,983
11/14/201645.0045.0041.5144.9032,368
11/11/201643.2545.0043.2545.0074,202
11/10/201642.6043.3540.5043.3532,783
11/9/201640.5042.4539.9542.2536,571
11/8/201641.0541.7340.9041.1016,832
11/7/201639.8541.6539.8541.2538,266
11/4/201640.2040.6739.7039.8522,635
11/3/201639.5541.3538.8539.8524,336
11/2/201639.5040.5539.5039.6016,360
11/1/201640.1040.6539.0539.5515,344
10/31/201639.7540.3538.9540.3528,874
10/28/201640.1040.1039.5539.7510,556
10/27/201639.8040.3539.7540.0012,364
10/26/201640.6040.9039.8540.2014,427
10/25/201641.3541.3540.8040.9511,938
10/24/201641.5041.5039.8541.5014,382
10/21/201641.1541.7540.9841.159,841
10/20/201641.7042.2041.0341.6011,942
10/19/201641.1042.2541.0041.6544,656
10/18/201641.5041.6040.6541.1521,536
10/17/201640.8542.3040.8541.409,288
10/14/201641.5041.6040.7041.1521,771
10/13/201643.2043.2038.6041.1018,381
10/12/201641.9542.7041.7542.3510,706
10/11/201642.3042.3041.5042.1024,486
10/10/201639.4643.2039.4643.059,083
10/7/201642.8742.8741.6342.2652,220
10/6/201642.0642.8442.0642.6223,731
10/5/201642.5042.9042.2142.3869,034
10/4/201642.9043.2842.3542.4623,656
10/3/201643.4043.4042.4943.0624,027
9/30/201641.9843.6541.9843.3336,974
9/29/201642.7243.0041.9142.4736,426
9/28/201642.7243.4142.4942.9091,256
9/27/201642.4743.6742.0042.76102,642
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center