$38.46 -0.47 (%) Hawkins Inc - NASDAQ

Mar. 4, 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
3/4/201538.8339.3338.3038.4621,438
3/3/201539.3339.4538.7138.9318,467
3/2/201539.0139.5338.6339.4021,094
2/27/201539.0739.5438.8038.9914,194
2/26/201538.4339.3538.4339.0218,641
2/25/201538.4738.9038.0438.6818,954
2/24/201538.1539.0738.1038.3118,459
2/23/201538.4038.6238.2038.5710,527
2/20/201538.7138.9938.2938.6133,368
2/19/201538.3039.4638.3038.589,405
2/18/201538.4938.9438.0138.8322,777
2/17/201538.5139.0238.5138.6911,166
2/13/201538.8839.6738.4238.5719,092
2/12/201538.8539.3238.3838.7736,221
2/11/201538.3838.8838.3838.7118,182
2/10/201538.9239.4737.5238.5118,911
2/9/201538.4139.3738.2438.5814,151
2/6/201539.6339.7238.3738.6422,645
2/5/201537.3140.0037.3139.8937,303
2/4/201538.9839.4537.0337.8267,061
2/3/201539.1339.5437.0239.2427,462
2/2/201538.5339.1237.2138.7525,505
1/30/201539.0239.4038.2838.5124,323
1/29/201538.5739.5838.4039.5018,137
1/28/201539.5439.5438.3138.6029,044
1/27/201539.3339.7439.0239.3224,699
1/26/201539.6140.2739.0239.8315,250
1/23/201539.8240.1939.0239.4519,019
1/22/201539.6640.1838.1739.6932,470
1/21/201539.9940.3038.7839.6228,323
1/20/201540.8840.8839.2539.8219,147
1/16/201539.5740.3739.0640.1927,290
1/15/201540.6440.6739.2539.7931,909
1/14/201540.5241.2539.5640.4753,701
1/13/201541.1341.4540.5340.7828,886
1/12/201540.6841.2340.5240.7523,750
1/9/201541.3441.3440.5340.8229,539
1/8/201541.3641.9040.8541.2338,995
1/7/201541.1041.5939.7540.8761,194
1/6/201541.6441.9140.8540.9729,341
1/5/201541.7542.6441.7442.0029,463
1/2/201543.6843.9341.8542.1113,033
12/31/201444.1544.2542.6343.3317,008
12/30/201443.9544.1442.9243.9214,979
12/29/201444.3044.3043.6543.9810,723
12/26/201443.0345.1342.5544.2939,276
12/24/201443.1843.3442.3142.807,982
12/23/201443.0043.7642.4843.1117,352
12/22/201442.0642.8341.1242.7627,451
12/19/201441.2542.3941.1442.1170,419
12/18/201441.7941.9540.3841.4837,386
12/17/201439.6141.5739.0341.5727,260
12/16/201440.0040.7939.3239.6016,470
12/15/201439.8840.4939.6639.8424,862
12/12/201439.7040.0739.0139.8318,539
12/11/201439.7140.3539.7140.0813,793
12/10/201440.4140.6039.5739.6119,547
12/9/201439.5740.8039.4140.7829,464
12/8/201440.1940.4539.3939.5519,029
12/5/201440.2441.1640.2440.4413,141
12/4/201439.7140.7239.5240.3015,391
12/3/201439.0140.0339.0139.6221,124
12/2/201438.9139.6838.9039.0027,383
12/1/201439.5239.5938.5438.7621,921
11/28/201439.5239.9939.0939.4411,535
11/26/201439.4539.7739.0939.5615,237
11/25/201440.0040.0339.1439.4210,816
11/24/201440.6440.7539.4539.8715,494
11/21/201440.8740.9840.1640.4723,487
11/20/201439.9140.7839.9140.2521,085
11/19/201439.8040.4039.5839.8920,761
11/18/201439.8240.3539.3440.2620,752
11/17/201440.6841.1139.6339.8116,027
11/14/201440.9841.3540.5140.8615,321
11/13/201441.5942.2940.9941.0110,654
11/12/201441.4041.5740.4041.4712,560
11/11/201441.1241.4540.3940.9519,003
11/10/201442.0542.3541.0141.3838,666
11/7/201440.8742.7140.8741.8943,765
11/6/201438.8540.9838.5240.9444,612
11/5/201438.1538.8938.1538.7529,362
11/4/201438.1938.4537.6737.7539,525
11/3/201438.2438.8338.0038.5033,758
10/31/201437.7538.6637.5038.5145,804
10/30/201436.4837.5036.3537.4927,424
10/29/201436.5336.9836.2436.6016,652
10/28/201436.0636.9436.0336.5931,837
10/27/201436.5136.7036.0436.0723,596
10/24/201436.4836.4836.1636.4311,339
10/23/201436.3236.6036.0336.4611,311
10/22/201436.1536.2136.0136.0215,357
10/21/201436.2236.4435.7435.9016,013
10/20/201435.9136.2635.6335.9735,265
10/17/201436.5836.5835.5735.7930,434
10/16/201436.2236.7835.5736.0028,435
10/15/201435.0736.4535.0736.2230,659
10/14/201434.4235.5934.2335.4328,209
10/13/201433.5734.5933.3334.2016,637
10/10/201433.3733.7633.2633.3220,596
10/9/201434.7934.7933.2233.6127,085
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center