Hawkins, Inc. (HWKN) NASDAQ

173.95

+2.45(+1.43%)

Updated at August 18 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025172.52171.5171.5172.78169.61125,021
August 14, 2025178.32172.29172.1178.92171.31213,653
August 13, 2025185.5178.81178.81185.5172.48319,700
August 12, 2025179.06184.75184.75185.16177.56297,100
August 11, 2025177.6177.5177.5178.98173.26236,433
August 08, 2025174.58177.25177.25179.07172.71213,225
August 07, 2025172.04173.73173.73173.82169.42174,660
August 06, 2025168.1170.57170.57171166.36238,700
August 05, 2025169.06168.93168.93169.91166.58158,500
August 04, 2025160.44169.06169.06170.3160.43134,700
August 01, 2025161.51158.83158.83162.02157.74227,500
July 31, 2025159.54163.28163.28171.67158.28292,800
July 30, 2025159.86159.16159.16161.01158.08222,400
July 29, 2025161.66160.63160.63161.96158.96106,633
July 28, 2025158.61160.85160.85163.17156.99523,000
July 25, 2025155.27158.39158.39158.75154.24170,700
July 24, 2025158.07154.97154.97158.26150.01429,800
July 23, 2025161.25159.66159.66161.58158.87107,000
July 22, 2025160.12161.15161.15164.21159.3171,509
July 21, 2025161.57159.75159.75163.6159.584,029
July 18, 2025164.72161.38161.38164.72159.77141,706
July 17, 2025161.01163.59163.59165.87160.16196,911
July 16, 2025158159.86159.86160.91157.48153,100
July 15, 2025158.86157.42157.42161.77156.35233,400
July 14, 2025154.93158.06158.06158.22154.29175,200
July 11, 2025155.39155.3155.3156.22153.57310,009
July 10, 2025155155.72155.72156.61153.34220,500
July 09, 2025152.89155.33155.33155.37150.9247,032
July 08, 2025153.5152.5152.5154.39150.62203,000
July 07, 2025152.18153.5153.5154.71149.58257,330
July 03, 2025150.21152.47152.47153.05147.6178,542
July 02, 2025144.04150.6150.6151.64139292,800
July 01, 2025141.06144.17144.17146.33139.99224,015
June 30, 2025144.5142.1142.1144.63141.46160,749
June 27, 2025140.88143.95143.95144.53140.85302,138
June 26, 2025139.26140.79140.79141.31137.64284,800
June 25, 2025139.51138.82138.82140.92137.96168,644
June 24, 2025140.05140.1140.1141.06139205,845
June 23, 2025137.65139.89139.89141.26137.6596,800
June 20, 2025138.11137.28137.28138.49135.09316,833
June 18, 2025137.39138.24138.24138.3713593,400
June 17, 2025135.65137.02137.02138.77135.2126,500
June 16, 2025136.92136.78136.78140.58135.82212,900
June 13, 2025132.59135.77135.77139.6132.59205,130
June 12, 2025134.68133.05133.05135.28132.6687,500
June 11, 2025135.99134.87134.87137.33134.4795,300
June 10, 2025137.61135.88135.88138.03135.3107,800
June 09, 2025136.43136.97136.97137.65134.95133,400
June 06, 2025136.5135.33135.33136.88134.35138,922
June 05, 2025134.22135.45135.45136.02133.2686,213
June 04, 2025132.46133.64133.64133.91131.86101,934
June 03, 2025131.77132.9132.9134.79131.1799,800
June 02, 2025134.08132.38132.38134.08131.46113,523
May 30, 2025132.7133.49133.49134.09131.71151,912
May 29, 2025134.48132.69132.51135130.74117,202
May 28, 2025133134.01133.83135.27132.49161,200
May 27, 2025128.94133.55133.37133.59128.94122,900
May 23, 2025125.67128.5128.5128.7125.06114,693
May 22, 2025126.67126.67126.67127.23125.0186,049
May 21, 2025125.49127.01127.01127.21124.55125,518
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved