HWKN - Hawkins, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201936.6041.9936.5136.7236.7213,800
May 16, 201937.5737.9636.5836.9936.9912,700
May 15, 201936.9637.4736.7237.4237.4218,000
May 14, 201937.7937.7936.9337.2737.279,100
May 13, 201937.2037.2036.5836.7336.7312,800
May 10, 201937.3138.3737.3137.9837.9821,700
May 09, 201937.9438.1737.5437.5537.5558,800
May 08, 201937.8738.8137.6138.2038.2013,500
May 07, 201939.5040.5337.4337.5937.5920,900
May 06, 201939.7740.5039.7740.2240.2224,400
May 03, 201938.7341.0838.6440.5140.5124,500
May 02, 201936.7638.2636.6038.0538.0521,300
May 01, 201937.0137.3636.6036.9836.9873,400
Apr 30, 201937.5837.5836.7536.9136.9128,300
Apr 29, 201937.5737.9437.4437.6937.6919,300
Apr 26, 201937.1637.7237.1637.7237.727,700
Apr 25, 201938.3238.3237.0437.1637.1634,800
Apr 24, 201938.5238.5237.7638.3638.3639,500
Apr 23, 201938.5538.8538.3338.6838.6858,900
Apr 22, 201939.1239.1238.1938.2838.287,600
Apr 18, 201938.5839.1738.4139.0139.0113,700
Apr 17, 201939.4439.5038.4538.7238.7219,000
Apr 16, 201938.6039.5238.6039.2839.2813,100
Apr 15, 201938.5838.5838.0038.5238.528,900
Apr 12, 201939.7039.7438.7138.7838.7819,000
Apr 11, 201938.7639.5938.7639.2439.2420,900
Apr 10, 201937.9639.7237.9639.3939.3929,500
Apr 09, 201938.6938.6937.9537.9537.9527,000
Apr 08, 201939.4339.5538.7839.0539.0515,700
Apr 05, 201938.7339.7237.8739.4439.4418,100
Apr 04, 201938.2438.8937.7438.7338.7320,900
Apr 03, 201937.5138.2537.2737.8637.8665,200
Apr 02, 201937.0537.8937.0437.5237.5242,100
Apr 01, 201937.0037.8237.0037.2437.2437,500
Mar 29, 201937.5738.4336.6336.8336.8387,100
Mar 28, 201936.4037.8736.4037.6337.6340,800
Mar 27, 201937.1137.6336.7537.3537.3530,800
Mar 26, 201937.7238.4337.2437.3537.3520,100
Mar 25, 201937.1537.7436.2237.5837.5825,500
Mar 22, 201939.4439.9736.9236.9236.9251,200
Mar 21, 201939.3640.4739.0039.5039.5034,700
Mar 20, 201939.1540.0838.3839.4739.4730,400
Mar 19, 201939.2539.6338.9039.1439.1419,300
Mar 18, 201939.4539.4638.5339.1339.1327,000
Mar 15, 201939.4739.6238.9939.3939.3988,900
Mar 14, 201940.1040.1039.1939.4339.4317,800
Mar 13, 201940.6340.8440.0640.2340.2314,700
Mar 12, 201940.8740.9640.0440.4040.4028,700
Mar 11, 201940.1340.7439.6740.6740.6721,100
Mar 08, 201939.7540.3039.4039.9339.9318,800
Mar 07, 201940.4840.4839.3740.0240.0217,700
Mar 06, 201940.7541.5340.3140.4940.4942,800
Mar 05, 201941.0641.0640.4440.6940.6913,700
Mar 04, 201942.2842.2840.8541.0641.0628,000
Mar 01, 201941.0142.3040.7342.0742.0725,000
Feb 28, 201941.3841.7241.1841.2241.2216,300
Feb 27, 201941.5941.9740.2241.9541.9522,400
Feb 26, 201941.5942.3441.0541.4941.4929,400
Feb 25, 201942.0742.3941.4941.6041.6027,800
Feb 22, 201942.9743.0342.2342.4742.4724,800
Feb 21, 201943.2743.2739.6542.6042.6030,500
Feb 21, 20190.23 Dividend
Feb 20, 201942.2843.5042.2843.4343.2035,100
Feb 19, 201941.6243.2141.4342.8742.6436,200
Feb 15, 201940.5341.8540.4441.7441.5236,100
Feb 14, 201940.4941.0739.8540.2940.0836,700
Feb 13, 201939.8440.6939.2939.9939.7824,400
Feb 12, 201937.1540.2137.0939.8539.6453,900
Feb 11, 201938.8039.0336.8337.0236.82133,800
Feb 08, 201938.6340.7038.4738.7338.5225,000
Feb 07, 201941.9942.0737.7238.8038.5944,300
Feb 06, 201943.1543.2042.1042.2642.0417,800
Feb 05, 201942.1643.3541.8843.1442.9117,100
Feb 04, 201943.0043.0041.4842.0241.8046,900
Feb 01, 201941.5142.7341.3242.7342.5024,200
Jan 31, 201941.5942.2041.0941.4941.2723,500
Jan 30, 201941.5042.0741.2141.7041.4816,800
Jan 29, 201941.0941.6041.0041.0140.7917,500
Jan 28, 201940.9842.1240.3941.1040.8818,700
Jan 25, 201941.0042.4740.5541.3141.0920,000
Jan 24, 201940.4241.3240.2940.6440.4255,900
Jan 23, 201941.3241.7940.2540.7040.4856,400
Jan 22, 201942.4342.5240.9941.3341.1140,000
Jan 18, 201943.2843.2842.3642.7642.5349,800
Jan 17, 201942.5943.3542.5043.2242.9928,800
Jan 16, 201942.6843.5342.5142.7142.4831,400
Jan 15, 201942.2042.9842.0042.6742.4417,900
Jan 14, 201942.8342.9641.8742.1941.9722,700
Jan 11, 201943.4443.4442.6643.2743.0427,200
Jan 10, 201943.0143.7642.1543.6443.4122,900
Jan 09, 201943.2943.8443.0843.4243.1923,800
Jan 08, 201942.5743.3842.3143.1242.8939,000
Jan 07, 201942.2242.2541.4342.1541.9341,500
Jan 04, 201940.8042.2440.1042.2141.9935,500
Jan 03, 201941.7341.9840.0140.5740.3629,500
Jan 02, 201940.6841.9439.4141.8541.6353,600
Dec 31, 201841.0241.2940.0840.9540.7333,000
Dec 28, 201840.8742.0639.5441.0140.7941,000
Dec 27, 201839.8141.1838.8740.9340.7134,500
Dec 26, 201839.8741.3539.4140.3240.1134,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...