Hawkins Inc $36.86

up +0.63


29/8/2014 01:56 PM  |  NASDAQ : HWKN  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWKN historical data

Date Open High Low Close Volume
8/28/201436.5036.6036.2136.2317,126
8/27/201436.1036.8335.7636.5225,033
8/26/201436.1636.2936.1036.2814,595
8/25/201436.2636.3136.0136.1117,892
8/22/201436.1036.4435.9536.1624,652
8/21/201436.1136.2035.7936.1226,471
8/20/201436.2836.4935.5636.1542,993
8/19/201435.9536.2835.9536.059,600
8/18/201435.7536.3135.5236.0016,712
8/15/201435.7635.7634.9635.4229,423
8/14/201435.3335.4335.2335.317,995
8/13/201435.3835.5835.2735.4911,874
8/12/201435.1835.3635.0435.216,876
8/11/201434.9635.5034.9635.3911,584
8/8/201434.6235.0134.4934.8317,466
8/7/201435.0435.4534.2134.6162,042
8/6/201435.0835.6034.9435.0721,716
8/5/201435.2435.8034.8035.3329,422
8/4/201435.3535.6035.0035.3128,089
8/1/201434.4435.5734.3635.2620,903
7/31/201434.0934.4734.0034.2529,415
7/30/201435.3735.6034.0934.4530,725
7/29/201435.3335.4834.9235.0114,951
7/28/201435.6035.6035.0935.2611,604
7/25/201435.8436.0135.2135.3919,485
7/24/201436.6737.2735.8336.1941,104
7/23/201436.9137.2036.6636.8720,848
7/22/201436.8537.2936.7036.9525,031
7/21/201436.6636.6736.2436.6110,560
7/18/201435.5937.1735.5937.0134,412
7/17/201436.0236.4635.6835.7017,471
7/16/201436.6936.6935.9336.2713,003
7/15/201436.7136.7536.3736.4314,765
7/14/201436.6036.8036.4036.7316,882
7/11/201436.3836.6636.2436.3915,141
7/10/201436.4836.5936.2336.2917,021
7/9/201436.9837.0936.8536.9721,320
7/8/201436.8937.3836.5937.0345,448
7/7/201437.5837.6936.6336.9629,146
7/3/201437.7437.8637.5837.799,314
7/2/201437.2838.0037.0837.6737,026
7/1/201437.0837.6937.0837.4932,739
6/30/201437.0037.3036.8837.1443,546
6/27/201436.2637.0036.2636.86327,276
6/26/201437.0337.1236.4136.6019,300
6/25/201437.0437.2536.7837.1224,427
6/24/201437.1537.4537.0437.0728,750
6/23/201437.0437.5037.0437.2917,836
6/20/201436.7737.1636.5637.1462,572
6/19/201436.7636.9636.3736.8312,429
6/18/201436.7536.9436.2636.7811,679
6/17/201436.8436.9836.3136.7220,918
6/16/201436.7737.1036.5136.9226,362
6/13/201436.6136.8236.4036.629,851
6/12/201436.5836.7336.0236.3913,122
6/11/201436.6536.9036.5236.5412,506
6/10/201437.1537.2436.5336.9314,972
6/9/201437.1337.6536.4037.1735,625
6/6/201437.2137.2136.4436.9830,264
6/5/201435.1836.9235.1436.9212,211
6/4/201435.3335.5535.2035.4511,605
6/3/201436.0036.0335.5035.6218,256
6/2/201436.3137.2135.9736.0726,930
5/30/201434.6136.2234.6136.1122,975
5/29/201434.6734.6734.0534.4518,917
5/28/201434.8434.9633.9134.9118,515
5/27/201434.4235.2734.0235.0921,072
5/23/201434.3434.6233.7234.4715,137
5/22/201434.0634.6933.7834.6328,438
5/21/201433.8934.2133.7533.8620,317
5/20/201434.3434.3433.5734.0631,098
5/19/201434.9035.1634.7034.887,755
5/16/201434.0434.8533.4134.8518,290
5/15/201434.1534.9233.6634.1023,983
5/14/201434.5535.2833.9634.2530,287
5/13/201435.4735.4734.5134.7633,946
5/12/201435.1535.6334.8735.6015,173
5/9/201434.3135.3932.9834.8315,708
5/8/201434.7135.4634.2034.5621,697
5/7/201434.8335.0534.3234.6217,471
5/6/201435.6035.9034.6034.6834,927
5/5/201435.7436.1835.6035.6643,078
5/2/201436.1336.7035.6435.9015,814
5/1/201436.0336.1735.4936.1533,237
4/30/201436.0436.2335.5036.2024,358
4/29/201436.8236.8835.8936.0714,248
4/28/201436.1736.8935.6136.5111,188
4/25/201435.8636.2135.6435.9218,718
4/24/201436.3636.3635.5235.9724,071
4/23/201436.6936.9936.1136.2414,090
4/22/201436.8337.0036.2336.8918,292
4/21/201436.3237.1936.3136.8531,671
4/17/201436.1936.6536.0636.418,393
4/16/201436.4036.6735.7536.1917,296
4/15/201436.3036.3035.3036.0814,746
4/14/201436.5636.7336.0036.1013,443
4/11/201435.8836.8935.8436.1318,076
4/10/201437.2437.3036.0636.2324,840
4/9/201437.0137.2836.8237.2820,926
4/8/201436.3937.1136.2837.0021,554
Trading Center