HWKN

Hawkins, Inc. Common Stock Historical Stock Prices

$53.45
*  
unch
unch
Get HWKN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HWKN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HWKN Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
16:00 53.55 N/A N/A 53.45 0
01/13/2017 53.55 54.142 53.45 53.95 18,107
01/12/2017 53.2 53.6 52.3 53.45 21,397
01/11/2017 53.1 53.5 53.05 53.5 26,907
01/10/2017 53.05 53.7 52.4 53.2 22,582
01/09/2017 53.95 53.95 52.65 52.8 14,125
01/06/2017 53.85 53.95 53.55 53.65 17,013
01/05/2017 54 54 53.05 53.7 29,456
01/04/2017 54 54.15 53.75 54 37,247
01/03/2017 54.45 54.45 53.1 53.75 31,583
12/30/2016 54.5 54.5 53.6 53.95 10,958
12/29/2016 54.35 54.5 53.55 54.25 12,195
12/28/2016 54.35 54.5 53.7 54.1 17,777
12/27/2016 53.9 54.4 53.9 54.1 12,832
12/23/2016 53.95 54.35 53.55 53.75 29,581
12/22/2016 53.9 53.95 53.25 53.45 32,646
12/21/2016 53.21 54.45 52.9 53.7 34,411
12/20/2016 53.45 53.5 52.95 53.5 23,769
12/19/2016 51.7 53.55 51.7 53.1 41,065
12/16/2016 53.1 53.1 51.25 52.1 201,257
12/15/2016 52.4 53.4 51.7 53.1 35,888
12/14/2016 52.9 53 52.1 52.45 26,500
12/13/2016 54.25 54.45 52.7 52.9 45,294
12/12/2016 53.95 54.35 53.5 54.3 36,530
12/09/2016 52.64 54.25 52.55 54.2 56,830
12/08/2016 52.5 53 52.2 53 47,014
12/07/2016 51.5 52.7 50.9977 52.6 32,568
12/06/2016 49.55 51.8 49.5 51.35 58,720
12/05/2016 48.35 50.35 48.35 49.9 51,525
12/02/2016 48.45 49 48 48.15 14,899
12/01/2016 48.65 49.3 47.95 48.45 29,023
11/30/2016 48.65 49.1 48.325 48.55 19,722
11/29/2016 48.25 49.2 47.9 48.35 38,905
11/28/2016 47.15 48.8 47.15 48.55 23,050
11/25/2016 47.6 47.75 47.15 47.45 14,388
11/23/2016 47.65 48 46.85 47.9 32,550
11/22/2016 46.5 48.35 45.99 48.15 46,810
11/21/2016 45.95 46.4 45.2 46.3 28,359
11/18/2016 45.05 45.75 44.6 45.75 28,707
11/17/2016 44.4 45.15 44.255 45 23,473
11/16/2016 45.5 45.65 42.6 44.25 54,431
11/15/2016 44.9 46.1 44.25 45.8 27,983
11/14/2016 45 45 41.505 44.9 32,368
11/11/2016 43.25 45 43.25 45 74,202
11/10/2016 42.6 43.35 40.5 43.35 32,783
11/09/2016 40.5 42.45 39.95 42.25 36,571
11/08/2016 41.05 41.725 40.9 41.1 16,832
11/07/2016 39.85 41.65 39.85 41.25 38,266
11/04/2016 40.2 40.67 39.7 39.85 22,635
11/03/2016 39.55 41.35 38.85 39.85 24,336
11/02/2016 39.5 40.55 39.5 39.6 16,360
11/01/2016 40.1 40.65 39.05 39.55 15,344
10/31/2016 39.75 40.35 38.95 40.35 28,874
10/28/2016 40.1 40.1 39.55 39.75 10,556
10/27/2016 39.8 40.35 39.75 40 12,364
10/26/2016 40.6 40.9 39.85 40.2 14,427
10/25/2016 41.35 41.35 40.8 40.95 11,938
10/24/2016 41.5 41.5 39.85 41.5 14,382
10/21/2016 41.15 41.75 40.975 41.15 9,841
10/20/2016 41.7 42.2 41.025 41.6 11,942
10/19/2016 41.1 42.25 41 41.65 44,656
10/18/2016 41.5 41.6 40.65 41.15 21,522
10/17/2016 40.85 42.3 40.85 41.4 9,288
*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?