$42.40 -0.69 (%) Hawkins Inc - NASDAQ

Jun. 24, 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
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
5/4/201638.8539.2337.9038.9421,938
5/3/201638.9139.3038.7138.9938,077
5/2/201639.0039.3538.9239.1825,987
4/29/201638.5739.1438.4239.1317,841
4/28/201639.7639.8538.2838.5125,084
4/27/201639.8640.1439.4539.9016,193
4/26/201639.2240.2239.1439.9923,823
4/25/201639.0039.2038.5039.1223,544
4/22/201639.2339.4938.9239.4033,174
4/21/201638.8139.6837.7339.40107,652
4/20/201638.8339.4738.4938.7126,537
4/19/201639.3939.7538.4339.0417,471
4/18/201639.0239.7839.0239.6316,071
4/15/201639.5939.8438.8539.4223,645
4/14/201639.1539.8938.5439.6921,605
4/13/201639.0039.4935.4439.2341,144
4/12/201638.1039.1738.1038.8830,810
4/11/201637.9538.2037.7438.0330,316
4/8/201636.9437.8536.9437.7116,009
4/7/201636.3837.6136.3836.5895,732
4/6/201636.1536.5335.6936.4624,573
4/5/201636.7536.8736.0236.2134,277
4/4/201637.0637.1836.5536.7925,342
4/1/201635.5237.1635.5137.1526,621
3/31/201636.2136.4335.9336.0921,067
3/30/201636.2036.2535.8936.1117,291
3/29/201634.8736.2234.7036.0221,965
3/28/201635.2335.2434.4334.9022,162
3/24/201634.4835.2534.2035.0321,370
3/23/201635.0035.5434.4834.4830,900
3/22/201635.0435.1634.7435.0314,393
3/21/201635.8535.9035.2635.4916,249
3/18/201634.9836.1334.9136.1358,020
3/17/201634.2334.9934.2034.8930,455
3/16/201634.1334.2734.0034.1936,978
3/15/201634.4634.6034.0634.1324,309
3/14/201634.0434.9834.0434.5017,686
3/11/201633.9934.3733.8034.2626,704
3/10/201634.2034.2233.4733.5721,115
3/9/201633.9334.5033.6234.0023,987
3/8/201633.8734.5433.4433.8823,158
3/7/201632.7534.0032.7533.9644,648
3/4/201633.6234.3032.6132.7125,457
3/3/201632.5033.8832.5033.8344,231
3/2/201632.4632.5931.6532.5069,471
3/1/201632.2932.7531.6732.0615,391
2/29/201631.0532.2231.0531.9840,964
2/26/201630.8131.5430.8031.1125,798
2/25/201630.6832.1030.5330.7056,109
2/24/201631.1032.7231.1031.7723,670
2/23/201632.1332.9831.3131.4726,738
2/22/201632.6432.6832.0032.0517,682
2/19/201632.4432.8431.7731.9024,936
2/18/201634.1934.7932.1832.4832,117
2/17/201634.8835.0534.1134.1121,858
2/16/201634.2334.7634.2334.5315,147
2/12/201634.0034.1733.3934.0321,427
2/11/201633.7334.0733.4133.6019,537
2/10/201635.5735.5733.8934.0634,633
2/9/201635.0136.8335.0135.3227,590
2/8/201634.3835.4434.2935.2712,286
2/5/201635.6536.8834.6534.6827,566
2/4/201636.4837.2935.4635.7611,185
2/3/201635.9937.2034.3136.497,022
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center