$35.27 +0.59 (%) Hawkins Inc - NASDAQ

Feb. 8, 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
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
2/2/201636.3836.3834.8235.639,620
2/1/201637.1637.3636.6336.8217,114
1/29/201635.5037.6335.5037.4750,809
1/28/201634.9835.8134.6835.3114,234
1/27/201635.2135.6034.2334.5216,460
1/26/201634.5836.0234.3335.6634,232
1/25/201635.2935.5933.4234.1862,029
1/22/201635.1735.7434.9235.5516,502
1/21/201635.3235.5134.1634.7015,882
1/20/201634.0235.3833.9735.1436,034
1/19/201634.5634.6333.8934.2030,151
1/15/201634.1734.5033.7834.2041,245
1/14/201634.1735.7034.1734.6932,767
1/13/201634.1234.6333.9834.0822,881
1/12/201634.4034.7833.5034.1945,346
1/11/201635.0035.6133.7733.9123,601
1/8/201634.0535.7633.9534.7527,125
1/7/201633.8834.0633.3233.8723,908
1/6/201634.1734.6834.0334.5722,321
1/5/201634.4134.8934.0234.6716,886
1/4/201635.3635.3633.3634.2527,990
12/31/201536.5836.5835.7335.7722,614
12/30/201536.6036.7636.4236.539,750
12/29/201537.0937.0936.6536.948,348
12/28/201536.0336.8635.9936.7410,851
12/24/201535.8436.4735.8436.236,435
12/23/201535.8736.0635.3735.8114,212
12/22/201535.8335.8335.2235.6013,362
12/21/201535.2035.9935.2035.7821,845
12/18/201537.4437.9834.7434.74104,323
12/17/201538.2738.5337.6537.6510,862
12/16/201537.9838.1537.5438.0421,512
12/15/201537.8238.4037.5637.9421,087
12/14/201538.0838.5637.5337.7721,258
12/11/201539.0539.0537.2338.1321,687
12/10/201539.9340.4439.3439.7031,902
12/9/201539.8940.1539.7139.7815,035
12/8/201540.0340.1139.2039.6912,443
12/7/201540.9641.1340.0540.4223,432
12/4/201541.0841.2341.0041.0714,252
12/3/201541.6441.7240.9641.0611,318
12/2/201541.9442.0341.5441.547,968
12/1/201541.0542.1941.0242.0314,234
11/30/201540.9841.3640.6241.0027,096
11/27/201541.0541.0540.5340.885,188
11/25/201541.2441.8341.1141.2814,133
11/24/201540.2940.9939.7640.9810,443
11/23/201539.6440.5539.6440.0711,236
11/20/201539.5140.0739.4839.9615,074
11/19/201539.4439.4538.9339.288,506
11/18/201538.4139.7338.0439.5116,628
11/17/201538.0238.7437.3938.5414,498
11/16/201538.1538.4937.0638.2735,283
11/13/201538.9038.9037.6038.4033,263
11/12/201539.5839.5838.8239.1113,741
11/11/201539.8640.1839.6139.9218,153
11/10/201540.6340.9640.0040.0921,889
11/9/201540.7441.1340.2040.8429,674
11/6/201541.2841.3737.5641.3717,692
11/5/201541.4541.5740.3741.3822,459
11/4/201541.7841.9040.9041.3219,180
11/3/201541.5442.1041.5441.8214,314
11/2/201541.4441.9341.4441.7819,107
10/30/201541.3841.8341.2941.4414,881
10/29/201540.7741.5540.7141.4020,524
10/28/201540.9442.0040.2640.9365,152
10/27/201542.6242.6240.6440.9621,665
10/26/201542.8443.1742.6042.7911,975
10/23/201542.0542.9441.8342.5913,281
10/22/201541.3541.9940.8341.8715,925
10/21/201540.9341.4040.6041.0129,090
10/20/201541.0641.5740.7140.9015,895
10/19/201541.3141.5840.7541.0713,077
10/16/201541.4241.4840.1841.4727,188
10/15/201540.4741.4340.4741.2519,700
10/14/201540.7841.1240.2840.9841,569
10/13/201541.1541.5540.7040.8418,971
10/12/201541.4541.8540.4241.2030,448
10/9/201541.3241.4041.0341.2423,927
10/8/201540.7041.6940.6241.3126,193
10/7/201539.5840.8039.5840.7041,531
10/6/201539.5039.9339.1439.4616,161
10/5/201538.6039.9938.6039.6316,878
10/2/201538.1638.6338.0938.5522,292
10/1/201538.5138.5137.8438.3243,795
9/30/201538.1438.9938.0338.5035,998
9/29/201537.9038.5837.6338.1527,345
9/28/201537.9538.1137.5237.7326,048
9/25/201538.4538.9437.7838.3029,833
9/24/201537.3938.8937.3938.4523,307
9/23/201537.7538.2537.6237.7425,443
9/22/201537.9138.3537.6337.7260,707
9/21/201538.2138.5637.0938.0126,460
9/18/201537.8238.4237.3537.8361,087
9/17/201538.4938.7937.9438.3518,506
9/16/201537.7138.5337.7138.3222,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center