$40.00 0.00 (%) Hawkins Inc - NASDAQ

May. 26, 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
5/26/201540.4040.5539.4540.0018,001
5/22/201541.1441.1440.3540.7610,811
5/21/201541.2341.4640.6841.0713,515
5/20/201540.6141.1340.3541.0025,299
5/19/201540.7441.1540.0440.8020,931
5/18/201541.0341.0640.6240.9314,242
5/15/201540.7841.0040.6340.9712,464
5/14/201540.6041.0940.4740.7112,011
5/13/201539.6840.2039.4939.8824,808
5/12/201539.4539.6838.9339.5718,568
5/11/201540.0240.3139.6039.7917,302
5/8/201540.7540.7540.0240.1113,566
5/7/201540.2240.6640.0540.3215,357
5/6/201540.2140.5040.0240.4920,870
5/5/201540.5340.9540.0240.2733,229
5/4/201540.0941.1040.0940.6718,147
5/1/201539.8140.4039.4540.0424,911
4/30/201540.3040.7938.8039.4527,103
4/29/201541.0541.0540.3740.5121,775
4/28/201540.6941.4540.6841.2911,986
4/27/201541.5441.9040.5040.8337,170
4/24/201540.8741.7940.8041.5926,437
4/23/201540.8241.3040.6240.8913,897
4/22/201541.0041.1340.0541.0520,437
4/21/201541.2841.3440.3840.7321,208
4/20/201540.8541.3140.5540.9519,117
4/17/201540.3840.9839.8240.2825,054
4/16/201541.0041.0040.5040.7234,826
4/15/201541.2441.3340.6140.9816,986
4/14/201540.0941.2940.0940.9923,003
4/13/201540.3640.6239.9840.5013,973
4/10/201540.7940.7940.2040.647,181
4/9/201540.6540.9940.2840.4215,656
4/8/201540.0940.9540.0940.8270,785
4/7/201539.6240.4539.6239.9632,457
4/6/201538.2239.9338.2239.6521,119
4/2/201538.6138.8938.2538.5124,898
4/1/201537.8739.4137.6938.9234,983
3/31/201538.1238.2937.5137.99159,104
3/30/201537.9438.8037.4538.2827,394
3/27/201538.7538.7537.5537.9029,117
3/26/201538.8439.0238.4538.4921,799
3/25/201538.9039.9538.4538.6813,174
3/24/201538.9338.9938.5038.9717,152
3/23/201538.8239.1038.2038.3620,007
3/20/201538.6438.8238.1638.7235,407
3/19/201538.2838.8938.2838.609,979
3/18/201537.7338.6437.6238.5019,482
3/17/201538.4538.4537.8138.1735,575
3/16/201538.0638.3537.8038.0533,929
3/13/201538.0238.5837.2338.2935,718
3/12/201537.4438.4237.2638.0719,933
3/11/201537.3637.6536.9337.0521,721
3/10/201537.7538.1037.0337.0925,748
3/9/201538.0538.2037.7637.9713,088
3/6/201538.5838.7937.7537.7820,794
3/5/201538.5038.9638.2338.5711,990
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center