$37.37 +0.89 (%) Hawkins Inc - NASDAQ

Aug. 3, 2015 | 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
7/31/201536.1738.7836.1036.4819,499
7/30/201535.5836.4634.9136.0020,729
7/29/201535.6736.3535.1435.3617,784
7/28/201535.5436.3335.3235.9116,687
7/27/201534.4935.7334.4935.5137,477
7/24/201535.2936.2133.9434.4940,725
7/23/201537.4237.4235.8135.9516,952
7/22/201538.2838.3536.6537.3430,061
7/21/201539.4239.6138.2938.4421,303
7/20/201539.3039.8539.0039.2014,027
7/17/201539.9940.3239.0839.4317,187
7/16/201539.5540.2439.4040.0026,211
7/15/201539.5640.1539.2539.5916,706
7/14/201539.7740.0139.5139.7131,492
7/13/201540.3540.3539.4039.6820,630
7/10/201539.5739.9938.8639.7429,355
7/9/201539.9940.1238.6838.8829,382
7/8/201539.2444.0039.2439.4486,719
7/7/201539.1839.6838.4039.4526,352
7/6/201539.5340.1838.5739.3529,034
7/2/201540.8141.5639.8040.0017,387
7/1/201540.3741.1840.0140.4938,070
6/30/201540.6440.7139.5740.3937,633
6/29/201540.8141.4740.0240.2125,981
6/26/201541.4041.4540.1541.3693,012
6/25/201541.4742.0040.9041.4421,607
6/24/201541.6241.6240.7341.0739,403
6/23/201541.7542.0740.8741.8316,515
6/22/201542.5143.7541.8342.1227,402
6/19/201542.4543.0042.1842.9528,510
6/18/201542.6143.2042.3542.7222,775
6/17/201543.0843.4042.2442.7315,369
6/16/201541.5542.9040.9642.8817,587
6/15/201540.6841.9940.0941.6621,475
6/12/201540.9841.0740.0940.619,893
6/11/201540.9941.4240.6640.9610,117
6/10/201540.1841.4940.0041.2724,454
6/9/201540.2040.2039.5639.8816,641
6/8/201540.3240.4039.7139.8417,639
6/5/201539.8540.2839.1240.2815,493
6/4/201539.8040.3939.6839.7815,317
6/3/201539.6540.5739.6540.1124,088
6/2/201539.9940.8139.9940.2317,019
6/1/201541.3041.3039.6540.1030,942
5/29/201541.0041.2239.7840.7630,107
5/28/201540.5641.5040.0540.8926,318
5/27/201539.9841.0139.8540.9316,914
5/26/201540.4040.5539.4540.0018,001
5/22/201541.1441.1440.3540.7610,811
5/21/201541.2341.4640.6841.0713,515
5/20/201540.6141.1340.3541.0025,299
5/19/201540.7441.1540.0440.8020,931
5/18/201541.0341.0640.6240.9314,242
5/15/201540.7841.0040.6340.9712,464
5/14/201540.6041.0940.4740.7112,011
5/13/201539.6840.2039.4939.8824,808
5/12/201539.4539.6838.9339.5718,568
5/11/201540.0240.3139.6039.7917,302
5/8/201540.7540.7540.0240.1113,566
5/7/201540.2240.6640.0540.3215,357
5/6/201540.2140.5040.0240.4920,870
5/5/201540.5340.9540.0240.2733,229
5/4/201540.0941.1040.0940.6718,147
5/1/201539.8140.4039.4540.0424,911
4/30/201540.3040.7938.8039.4527,103
4/29/201541.0541.0540.3740.5121,775
4/28/201540.6941.4540.6841.2911,986
4/27/201541.5441.9040.5040.8337,170
4/24/201540.8741.7940.8041.5926,437
4/23/201540.8241.3040.6240.8913,897
4/22/201541.0041.1340.0541.0520,437
4/21/201541.2841.3440.3840.7321,208
4/20/201540.8541.3140.5540.9519,117
4/17/201540.3840.9839.8240.2825,054
4/16/201541.0041.0040.5040.7234,826
4/15/201541.2441.3340.6140.9816,986
4/14/201540.0941.2940.0940.9923,003
4/13/201540.3640.6239.9840.5013,973
4/10/201540.7940.7940.2040.647,181
4/9/201540.6540.9940.2840.4215,656
4/8/201540.0940.9540.0940.8270,785
4/7/201539.6240.4539.6239.9632,457
4/6/201538.2239.9338.2239.6521,119
4/2/201538.6138.8938.2538.5124,898
4/1/201537.8739.4137.6938.9234,983
3/31/201538.1238.2937.5137.99159,104
3/30/201537.9438.8037.4538.2827,394
3/27/201538.7538.7537.5537.9029,117
3/26/201538.8439.0238.4538.4921,799
3/25/201538.9039.9538.4538.6813,174
3/24/201538.9338.9938.5038.9717,152
3/23/201538.8239.1038.2038.3620,007
3/20/201538.6438.8238.1638.7235,407
3/19/201538.2838.8938.2838.609,979
3/18/201537.7338.6437.6238.5019,482
3/17/201538.4538.4537.8138.1735,575
3/16/201538.0638.3537.8038.0533,929
3/13/201538.0238.5837.2338.2935,718
3/12/201537.4438.4237.2638.0719,933
3/11/201537.3637.6536.9337.0521,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!