Quantcast
HWKN

Historical Stock Prices

$39.01
*  
0.29
0.75%
Get HWKN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 38.58 39.17 38.41 39.01 13,675
04/17/2019 39.44 39.5 38.45 38.72 18,974
04/16/2019 38.6 39.52 38.6 39.28 13,121
04/15/2019 38.58 38.58 38.0029 38.52 8,910
04/12/2019 39.7 39.74 38.71 38.78 19,038
04/11/2019 38.76 39.585 38.76 39.24 20,865
04/10/2019 37.96 39.72 37.96 39.39 29,457
04/09/2019 38.69 38.69 37.95 37.95 27,044
04/08/2019 39.43 39.545 38.78 39.05 15,749
04/05/2019 38.73 39.72 37.8684 39.44 18,052
04/04/2019 38.24 38.89 37.74 38.73 20,914
04/03/2019 37.51 38.25 37.27 37.86 65,153
04/02/2019 37.05 37.89 37.04 37.52 23,534
04/01/2019 37 37.82 37 37.24 28,813
03/29/2019 37.57 38.43 36.63 36.83 87,038
03/28/2019 36.3977 37.87 36.3977 37.63 17,127
03/27/2019 37.11 37.625 36.75 37.35 30,882
03/26/2019 37.72 38.43 37.24 37.35 20,077
03/25/2019 37.15 37.74 36.22 37.58 25,478
03/22/2019 39.44 39.9671 36.92 36.92 28,676
03/21/2019 39.36 40.47 39 39.5 25,152
03/20/2019 39.15 40.08 38.38 39.47 26,352
03/19/2019 39.25 39.63 38.902 39.14 19,333
03/18/2019 39.45 39.455 38.53 39.13 27,038
03/15/2019 39.47 39.615 38.99 39.39 88,910
03/14/2019 40.1 40.1 39.19 39.43 17,838
03/13/2019 40.63 40.84 40.055 40.23 13,243
03/12/2019 40.87 40.9604 40.04 40.4 15,679
03/11/2019 40.13 40.74 39.67 40.67 21,050
03/08/2019 39.75 40.3 39.4 39.93 18,805
03/07/2019 40.48 40.48 39.37 40.02 17,660
03/06/2019 40.75 41.53 40.31 40.49 42,610
03/05/2019 41.06 41.06 40.44 40.69 12,200
03/04/2019 42.28 42.28 40.85 41.06 27,996
03/01/2019 41.01 42.3 40.73 42.07 24,957
02/28/2019 41.375 41.72 41.18 41.22 16,311
02/27/2019 41.59 41.97 40.22 41.95 22,368
02/26/2019 41.59 42.34 41.05 41.49 29,379
02/25/2019 42.065 42.385 41.49 41.6 25,962
02/22/2019 42.97 43.03 42.23 42.47 24,839
02/21/2019 43.27 43.27 39.6505 42.6 30,471
02/20/2019 42.275 43.5 42.275 43.43 35,265
02/19/2019 41.62 43.21 41.43 42.87 36,225
02/15/2019 40.53 41.85 40.44 41.74 36,050
02/14/2019 40.49 41.07 39.85 40.29 36,686
02/13/2019 39.84 40.69 39.29 39.99 24,368
02/12/2019 37.15 40.21 37.09 39.85 53,935
02/11/2019 38.8 39.0342 36.83 37.02 133,845
02/08/2019 38.63 40.7 38.465 38.73 24,980
02/07/2019 41.99 42.065 37.72 38.8 44,275
02/06/2019 43.15 43.2 42.1 42.26 17,793
02/05/2019 42.16 43.35 41.8759 43.14 17,113
02/04/2019 43 43 41.48 42.02 46,930
02/01/2019 41.51 42.73 41.32 42.73 24,184
01/31/2019 41.59 42.2008 41.0928 41.49 23,534
01/30/2019 41.5 42.07 41.21 41.7 16,778
01/29/2019 41.09 41.6 41 41.01 17,528
01/28/2019 40.98 42.12 40.3909 41.1 18,699
01/25/2019 41 42.4699 40.55 41.31 20,011
01/24/2019 40.42 41.32 40.2887 40.64 55,861
01/23/2019 41.32 41.79 40.25 40.7 56,389
01/22/2019 42.43 42.52 40.99 41.33 39,974
01/18/2019 43.28 43.28 42.3601 42.76 49,810
*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?



Smart Portfolio