$38.51 -1.39 (%) Hawkins Inc - NASDAQ

Apr. 28, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center