HWKN

Historical Stock Prices

$42.46
*  
0.31
0.72%
Get HWKN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HWKN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 42.43 42.872 42.355 42.5 37,185
09/22/2016 42.38 42.84 42.083 42.77 51,486
09/21/2016 41.13 42.53 40.97 42.3 58,574
09/20/2016 42.2 42.2 41.3 41.41 18,897
09/19/2016 42.11 42.7 41.75 42.01 47,582
09/16/2016 42.42 42.806 41.555 42.11 55,697
09/15/2016 42.04 42.58 41.68 42.28 29,741
09/14/2016 41.97 42.24 41.66 42.04 24,202
09/13/2016 42.03 42.25 41.16 41.52 76,270
09/12/2016 42.47 42.55 41.87 42.53 16,380
09/09/2016 43.66 43.66 41.95 42.06 32,567
09/08/2016 43.63 44.1199 43.55 43.72 21,881
09/07/2016 43.62 44.1 43.62 43.85 29,030
09/06/2016 43.85 44.04 43.53 43.625 24,795
09/02/2016 43.92 44.21 43.69 44.04 36,442
09/01/2016 43.76 44.1 42.7005 43.95 74,525
08/31/2016 44.45 44.45 43.64 43.68 48,434
08/30/2016 44.24 44.73 44.24 44.38 14,044
08/29/2016 43.78 44.63 43.78 44.38 37,512
08/26/2016 44.5 44.71 43.71 43.97 17,294
08/25/2016 44.18 44.59 43.95 44.51 44,062
08/24/2016 43.79 44.4 43.79 44.31 29,065
08/23/2016 44.2 44.64 43.99 44.16 24,606
08/22/2016 43.74 44.32 43.74 44.21 22,785
08/19/2016 43.45 44.11 42.05 44.06 27,157
08/18/2016 42.63 43.67 41.445 43.63 19,138
08/17/2016 43.3 43.435 42.5805 42.98 64,546
08/16/2016 43.48 43.98 42.7025 43.25 64,271
08/15/2016 43.35 43.9999 42.66 43.48 102,284
08/12/2016 43.95 44.53 43.03 43.37 71,618
08/11/2016 43.93 44.23 43.23 43.87 32,454
08/10/2016 43.65 44.48 43.65 44.33 27,513
08/09/2016 43.23 44.27 42.16 44.19 20,777
08/08/2016 43.7 44.06 43.21 43.91 23,935
08/05/2016 43.42 44.7 43.42 43.83 31,188
08/04/2016 42.745 43.8 42.24 43.24 56,010
08/03/2016 41.41 42.57 41.41 42.19 27,970
08/02/2016 42.25 42.67 41.955 42.24 55,839
08/01/2016 43.11 43.11 41.59 42.16 20,775
07/29/2016 43.19 43.68 42.301 42.74 50,330
07/28/2016 43.59 44.1599 42.22 43.24 86,996
07/27/2016 43.4 44.145 42.61 43.86 90,695
07/26/2016 43.84 44 41.83 43.31 18,317
07/25/2016 43.4 44.43 42.65 43.73 50,869
07/22/2016 44.58 44.58 43.56 43.7 16,032
07/21/2016 43.94 44.26 43.44 43.73 42,003
07/20/2016 44.36 44.6999 40.62 44.04 47,543
07/19/2016 44.4 45.48 43.85 43.99 27,558
07/18/2016 44.88 45.15 44.21 44.31 37,094
07/15/2016 44.94 45.495 44.605 44.67 52,991
07/14/2016 45 45.24 44.47 44.61 45,922
07/13/2016 44.82 44.84 44.3104 44.77 36,410
07/12/2016 44.04 44.71 43.79 44.54 41,669
07/11/2016 43.34 43.91 43.17 43.91 32,644
07/08/2016 42.65 43.98 41.92 43.39 49,459
07/07/2016 43.26 43.5 42.03 42.42 30,909
07/06/2016 42.46 43.455 42.0792 42.84 64,713
07/05/2016 43 43.38 42.0201 42.75 62,003
07/01/2016 43.17 43.994 42.79 43.41 56,733
06/30/2016 42.52 43.43 42.07 43.41 50,366
06/29/2016 41.5 44.6812 41.1 42.53 54,307
06/28/2016 41.49 42.88 40.92 41.255 77,714
06/27/2016 42.01 42.35 41.17 41.43 74,043
06/24/2016 41.31 42.9 40.4 42.4 172,593
06/23/2016 42.75 43.48 42.5 43.09 46,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?