HWKN - Hawkins, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 45.56 45.93 45.26 45.86 45.86 32,500
Aug 15, 2019 45.71 45.93 45.10 45.15 45.15 27,500
Aug 15, 2019 0.23 Dividend
Aug 14, 2019 44.52 45.98 44.52 45.74 45.51 36,000
Aug 13, 2019 44.50 45.80 44.50 45.28 45.05 33,700
Aug 12, 2019 43.92 45.20 43.92 44.68 44.46 39,900
Aug 09, 2019 45.65 46.18 44.04 44.10 43.88 27,300
Aug 08, 2019 44.55 46.61 44.55 45.75 45.52 36,500
Aug 07, 2019 45.26 45.70 44.11 44.19 43.97 34,100
Aug 06, 2019 46.71 46.71 44.59 45.61 45.38 38,400
Aug 05, 2019 46.02 47.59 44.18 46.70 46.47 104,300
Aug 02, 2019 44.92 47.94 44.92 46.91 46.67 79,500
Aug 01, 2019 43.47 45.25 43.47 45.17 44.94 68,100
Jul 31, 2019 44.84 45.99 43.66 43.67 43.45 59,900
Jul 30, 2019 43.87 45.52 43.87 44.94 44.71 37,500
Jul 29, 2019 44.20 44.64 43.49 43.63 43.41 35,300
Jul 26, 2019 43.32 44.56 43.28 44.18 43.96 25,900
Jul 25, 2019 44.78 44.91 42.75 43.17 42.95 37,800
Jul 24, 2019 43.68 44.97 43.20 44.88 44.65 40,500
Jul 23, 2019 43.10 43.64 42.80 43.64 43.42 17,900
Jul 22, 2019 43.01 43.58 42.88 43.09 42.87 25,500
Jul 19, 2019 43.12 43.74 43.05 43.16 42.94 36,100
Jul 18, 2019 42.81 43.60 42.75 43.22 43.00 22,300
Jul 17, 2019 42.87 43.60 42.66 42.92 42.70 30,700
Jul 16, 2019 42.61 43.60 42.06 43.02 42.80 31,800
Jul 15, 2019 42.47 42.96 41.40 42.65 42.44 25,100
Jul 12, 2019 41.50 43.01 41.50 42.54 42.33 26,400
Jul 11, 2019 42.13 42.28 41.29 41.34 41.13 22,500
Jul 10, 2019 41.48 42.25 40.55 42.06 41.85 41,300
Jul 09, 2019 41.77 41.90 40.91 40.98 40.77 30,900
Jul 08, 2019 42.12 42.64 41.62 41.65 41.44 22,900
Jul 05, 2019 41.51 42.62 41.51 42.29 42.08 9,600
Jul 03, 2019 42.50 42.50 41.66 41.77 41.56 13,800
Jul 02, 2019 43.43 43.46 41.77 42.39 42.18 20,300
Jul 01, 2019 43.50 43.65 42.52 43.57 43.35 39,100
Jun 28, 2019 42.94 43.50 42.34 43.41 43.19 93,400
Jun 27, 2019 40.92 42.85 40.92 42.82 42.60 56,100
Jun 26, 2019 40.18 41.79 40.01 41.19 40.98 49,800
Jun 25, 2019 40.02 40.70 39.57 40.18 39.98 65,100
Jun 24, 2019 40.06 40.78 39.83 39.97 39.77 21,500
Jun 21, 2019 40.08 40.33 39.53 39.82 39.62 188,500
Jun 20, 2019 39.80 40.54 39.80 40.51 40.31 17,100
Jun 19, 2019 39.89 40.00 39.60 40.00 39.80 17,000
Jun 18, 2019 39.26 39.98 38.99 39.87 39.67 18,700
Jun 17, 2019 40.29 40.29 38.82 38.98 38.78 20,600
Jun 14, 2019 39.80 40.33 39.44 40.20 40.00 28,800
Jun 13, 2019 40.21 40.66 39.83 39.96 39.76 17,800
Jun 12, 2019 38.85 40.20 38.85 39.82 39.62 25,000
Jun 11, 2019 38.89 39.86 38.64 38.97 38.77 75,000
Jun 10, 2019 38.83 39.20 38.43 38.69 38.50 16,100
Jun 07, 2019 38.39 39.23 38.34 38.39 38.20 14,800
Jun 06, 2019 36.87 38.48 36.87 38.25 38.06 21,300
Jun 06, 2019 0.23 Dividend
Jun 05, 2019 38.30 38.44 36.43 37.00 36.59 17,300
Jun 04, 2019 37.15 38.46 37.08 38.34 37.91 27,200
Jun 03, 2019 35.58 36.65 35.58 36.47 36.06 30,200
May 31, 2019 36.52 36.92 35.41 35.56 35.16 31,500
May 30, 2019 36.46 37.20 36.30 36.94 36.53 26,200
May 29, 2019 35.60 36.69 35.60 36.37 35.96 28,000
May 28, 2019 36.03 36.30 35.56 35.87 35.47 21,200
May 24, 2019 34.36 36.27 34.36 36.02 35.62 20,900
May 23, 2019 34.38 35.30 34.01 34.49 34.10 25,100
May 22, 2019 36.32 36.45 32.79 34.47 34.08 61,300
May 21, 2019 36.41 37.18 36.22 36.46 36.05 17,800
May 20, 2019 36.34 36.64 36.02 36.26 35.85 8,400
May 17, 2019 36.60 41.99 36.51 36.72 36.31 13,800
May 16, 2019 37.57 37.96 36.58 36.99 36.58 12,700
May 15, 2019 36.96 37.47 36.72 37.42 37.00 18,000
May 14, 2019 37.79 37.79 36.93 37.27 36.85 9,100
May 13, 2019 37.20 37.20 36.58 36.73 36.32 12,800
May 10, 2019 37.31 38.37 37.31 37.98 37.55 21,700
May 09, 2019 37.94 38.17 37.54 37.55 37.13 58,800
May 08, 2019 37.87 38.81 37.61 38.20 37.77 13,500
May 07, 2019 39.50 40.53 37.43 37.59 37.17 20,900
May 06, 2019 39.77 40.50 39.77 40.22 39.77 24,400
May 03, 2019 38.73 41.08 38.64 40.51 40.06 24,500
May 02, 2019 36.76 38.26 36.60 38.05 37.62 21,300
May 01, 2019 37.01 37.36 36.60 36.98 36.57 73,400
Apr 30, 2019 37.58 37.58 36.75 36.91 36.50 28,300
Apr 29, 2019 37.57 37.94 37.44 37.69 37.27 19,300
Apr 26, 2019 37.16 37.72 37.16 37.72 37.30 7,700
Apr 25, 2019 38.32 38.32 37.04 37.16 36.74 34,800
Apr 24, 2019 38.52 38.52 37.76 38.36 37.93 39,500
Apr 23, 2019 38.55 38.85 38.33 38.68 38.25 58,900
Apr 22, 2019 39.12 39.12 38.19 38.28 37.85 7,600
Apr 18, 2019 38.58 39.17 38.41 39.01 38.57 13,700
Apr 17, 2019 39.44 39.50 38.45 38.72 38.29 19,000
Apr 16, 2019 38.60 39.52 38.60 39.28 38.84 13,100
Apr 15, 2019 38.58 38.58 38.00 38.52 38.09 8,900
Apr 12, 2019 39.70 39.74 38.71 38.78 38.35 19,000
Apr 11, 2019 38.76 39.59 38.76 39.24 38.80 20,900
Apr 10, 2019 37.96 39.72 37.96 39.39 38.95 29,500
Apr 09, 2019 38.69 38.69 37.95 37.95 37.52 27,000
Apr 08, 2019 39.43 39.55 38.78 39.05 38.61 15,700
Apr 05, 2019 38.73 39.72 37.87 39.44 39.00 18,100
Apr 04, 2019 38.24 38.89 37.74 38.73 38.30 20,900
Apr 03, 2019 37.51 38.25 37.27 37.86 37.44 65,200
Apr 02, 2019 37.05 37.89 37.04 37.52 37.10 42,100
Apr 01, 2019 37.00 37.82 37.00 37.24 36.82 37,500
Mar 29, 2019 37.57 38.43 36.63 36.83 36.42 87,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...