HWKN - Hawkins, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 34.38 35.30 34.01 34.49 34.49 25,100
May 22, 2019 36.32 36.45 32.79 34.47 34.47 61,300
May 21, 2019 36.41 37.18 36.22 36.46 36.46 17,800
May 20, 2019 36.34 36.64 36.02 36.26 36.26 8,400
May 17, 2019 36.60 41.99 36.51 36.72 36.72 13,800
May 16, 2019 37.57 37.96 36.58 36.99 36.99 12,700
May 15, 2019 36.96 37.47 36.72 37.42 37.42 18,000
May 14, 2019 37.79 37.79 36.93 37.27 37.27 9,100
May 13, 2019 37.20 37.20 36.58 36.73 36.73 12,800
May 10, 2019 37.31 38.37 37.31 37.98 37.98 21,700
May 09, 2019 37.94 38.17 37.54 37.55 37.55 58,800
May 08, 2019 37.87 38.81 37.61 38.20 38.20 13,500
May 07, 2019 39.50 40.53 37.43 37.59 37.59 20,900
May 06, 2019 39.77 40.50 39.77 40.22 40.22 24,400
May 03, 2019 38.73 41.08 38.64 40.51 40.51 24,500
May 02, 2019 36.76 38.26 36.60 38.05 38.05 21,300
May 01, 2019 37.01 37.36 36.60 36.98 36.98 73,400
Apr 30, 2019 37.58 37.58 36.75 36.91 36.91 28,300
Apr 29, 2019 37.57 37.94 37.44 37.69 37.69 19,300
Apr 26, 2019 37.16 37.72 37.16 37.72 37.72 7,700
Apr 25, 2019 38.32 38.32 37.04 37.16 37.16 34,800
Apr 24, 2019 38.52 38.52 37.76 38.36 38.36 39,500
Apr 23, 2019 38.55 38.85 38.33 38.68 38.68 58,900
Apr 22, 2019 39.12 39.12 38.19 38.28 38.28 7,600
Apr 18, 2019 38.58 39.17 38.41 39.01 39.01 13,700
Apr 17, 2019 39.44 39.50 38.45 38.72 38.72 19,000
Apr 16, 2019 38.60 39.52 38.60 39.28 39.28 13,100
Apr 15, 2019 38.58 38.58 38.00 38.52 38.52 8,900
Apr 12, 2019 39.70 39.74 38.71 38.78 38.78 19,000
Apr 11, 2019 38.76 39.59 38.76 39.24 39.24 20,900
Apr 10, 2019 37.96 39.72 37.96 39.39 39.39 29,500
Apr 09, 2019 38.69 38.69 37.95 37.95 37.95 27,000
Apr 08, 2019 39.43 39.55 38.78 39.05 39.05 15,700
Apr 05, 2019 38.73 39.72 37.87 39.44 39.44 18,100
Apr 04, 2019 38.24 38.89 37.74 38.73 38.73 20,900
Apr 03, 2019 37.51 38.25 37.27 37.86 37.86 65,200
Apr 02, 2019 37.05 37.89 37.04 37.52 37.52 42,100
Apr 01, 2019 37.00 37.82 37.00 37.24 37.24 37,500
Mar 29, 2019 37.57 38.43 36.63 36.83 36.83 87,100
Mar 28, 2019 36.40 37.87 36.40 37.63 37.63 40,800
Mar 27, 2019 37.11 37.63 36.75 37.35 37.35 30,800
Mar 26, 2019 37.72 38.43 37.24 37.35 37.35 20,100
Mar 25, 2019 37.15 37.74 36.22 37.58 37.58 25,500
Mar 22, 2019 39.44 39.97 36.92 36.92 36.92 51,200
Mar 21, 2019 39.36 40.47 39.00 39.50 39.50 34,700
Mar 20, 2019 39.15 40.08 38.38 39.47 39.47 30,400
Mar 19, 2019 39.25 39.63 38.90 39.14 39.14 19,300
Mar 18, 2019 39.45 39.46 38.53 39.13 39.13 27,000
Mar 15, 2019 39.47 39.62 38.99 39.39 39.39 88,900
Mar 14, 2019 40.10 40.10 39.19 39.43 39.43 17,800
Mar 13, 2019 40.63 40.84 40.06 40.23 40.23 14,700
Mar 12, 2019 40.87 40.96 40.04 40.40 40.40 28,700
Mar 11, 2019 40.13 40.74 39.67 40.67 40.67 21,100
Mar 08, 2019 39.75 40.30 39.40 39.93 39.93 18,800
Mar 07, 2019 40.48 40.48 39.37 40.02 40.02 17,700
Mar 06, 2019 40.75 41.53 40.31 40.49 40.49 42,800
Mar 05, 2019 41.06 41.06 40.44 40.69 40.69 13,700
Mar 04, 2019 42.28 42.28 40.85 41.06 41.06 28,000
Mar 01, 2019 41.01 42.30 40.73 42.07 42.07 25,000
Feb 28, 2019 41.38 41.72 41.18 41.22 41.22 16,300
Feb 27, 2019 41.59 41.97 40.22 41.95 41.95 22,400
Feb 26, 2019 41.59 42.34 41.05 41.49 41.49 29,400
Feb 25, 2019 42.07 42.39 41.49 41.60 41.60 27,800
Feb 22, 2019 42.97 43.03 42.23 42.47 42.47 24,800
Feb 21, 2019 43.27 43.27 39.65 42.60 42.60 30,500
Feb 21, 2019 0.23 Dividend
Feb 20, 2019 42.28 43.50 42.28 43.43 43.20 35,100
Feb 19, 2019 41.62 43.21 41.43 42.87 42.64 36,200
Feb 15, 2019 40.53 41.85 40.44 41.74 41.52 36,100
Feb 14, 2019 40.49 41.07 39.85 40.29 40.08 36,700
Feb 13, 2019 39.84 40.69 39.29 39.99 39.78 24,400
Feb 12, 2019 37.15 40.21 37.09 39.85 39.64 53,900
Feb 11, 2019 38.80 39.03 36.83 37.02 36.82 133,800
Feb 08, 2019 38.63 40.70 38.47 38.73 38.52 25,000
Feb 07, 2019 41.99 42.07 37.72 38.80 38.59 44,300
Feb 06, 2019 43.15 43.20 42.10 42.26 42.04 17,800
Feb 05, 2019 42.16 43.35 41.88 43.14 42.91 17,100
Feb 04, 2019 43.00 43.00 41.48 42.02 41.80 46,900
Feb 01, 2019 41.51 42.73 41.32 42.73 42.50 24,200
Jan 31, 2019 41.59 42.20 41.09 41.49 41.27 23,500
Jan 30, 2019 41.50 42.07 41.21 41.70 41.48 16,800
Jan 29, 2019 41.09 41.60 41.00 41.01 40.79 17,500
Jan 28, 2019 40.98 42.12 40.39 41.10 40.88 18,700
Jan 25, 2019 41.00 42.47 40.55 41.31 41.09 20,000
Jan 24, 2019 40.42 41.32 40.29 40.64 40.42 55,900
Jan 23, 2019 41.32 41.79 40.25 40.70 40.48 56,400
Jan 22, 2019 42.43 42.52 40.99 41.33 41.11 40,000
Jan 18, 2019 43.28 43.28 42.36 42.76 42.53 49,800
Jan 17, 2019 42.59 43.35 42.50 43.22 42.99 28,800
Jan 16, 2019 42.68 43.53 42.51 42.71 42.48 31,400
Jan 15, 2019 42.20 42.98 42.00 42.67 42.44 17,900
Jan 14, 2019 42.83 42.96 41.87 42.19 41.97 22,700
Jan 11, 2019 43.44 43.44 42.66 43.27 43.04 27,200
Jan 10, 2019 43.01 43.76 42.15 43.64 43.41 22,900
Jan 09, 2019 43.29 43.84 43.08 43.42 43.19 23,800
Jan 08, 2019 42.57 43.38 42.31 43.12 42.89 39,000
Jan 07, 2019 42.22 42.25 41.43 42.15 41.93 41,500
Jan 04, 2019 40.80 42.24 40.10 42.21 41.99 35,500
Jan 03, 2019 41.73 41.98 40.01 40.57 40.36 29,500
Jan 02, 2019 40.68 41.94 39.41 41.85 41.63 53,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...