NasdaqGS - Nasdaq Real Time Price USD

Hawkins, Inc. (HWKN)

75.26 +0.57 (+0.76%)
As of 10:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 74.30 75.81 74.30 75.26 75.26 7,698
Apr 18, 2024 74.78 77.16 74.51 74.70 74.70 115,700
Apr 17, 2024 76.49 77.38 74.44 74.74 74.74 89,200
Apr 16, 2024 76.16 77.26 75.29 76.07 76.07 128,300
Apr 15, 2024 77.26 79.19 76.78 77.09 77.09 146,800
Apr 12, 2024 76.87 77.44 75.91 77.21 77.21 101,800
Apr 11, 2024 76.21 77.27 75.63 77.02 77.02 77,200
Apr 10, 2024 76.04 77.42 75.58 76.21 76.21 119,400
Apr 9, 2024 79.17 79.17 76.30 77.79 77.79 127,000
Apr 8, 2024 78.16 79.30 76.95 79.17 79.17 109,100
Apr 5, 2024 76.42 79.11 76.42 78.16 78.16 170,300
Apr 4, 2024 76.00 77.22 75.31 76.42 76.42 97,700
Apr 3, 2024 73.73 75.85 73.73 75.42 75.42 61,200
Apr 2, 2024 73.65 75.60 73.65 74.30 74.30 118,800
Apr 1, 2024 77.09 77.09 72.86 74.62 74.62 249,900
Mar 28, 2024 77.31 77.35 76.30 76.80 76.80 135,100
Mar 27, 2024 76.80 77.39 76.03 77.05 77.05 96,200
Mar 26, 2024 75.99 76.49 74.48 76.08 76.08 97,600
Mar 25, 2024 77.28 77.89 75.99 75.99 75.99 63,800
Mar 22, 2024 76.40 77.40 75.62 76.88 76.88 115,100
Mar 21, 2024 75.84 76.85 74.97 76.08 76.08 117,300
Mar 20, 2024 71.54 75.99 71.20 75.34 75.34 124,000
Mar 19, 2024 75.20 75.87 72.06 72.15 72.15 99,100
Mar 18, 2024 76.55 77.14 74.82 75.24 75.24 207,200
Mar 15, 2024 73.93 77.90 73.93 76.13 76.13 1,698,800
Mar 14, 2024 73.37 74.77 72.38 74.45 74.45 237,300
Mar 13, 2024 72.61 74.77 71.79 74.03 74.03 145,200
Mar 12, 2024 71.51 72.93 70.85 72.38 72.38 144,500
Mar 11, 2024 69.92 71.93 69.92 71.71 71.71 151,600
Mar 8, 2024 71.00 71.54 68.87 69.44 69.44 165,200
Mar 7, 2024 70.62 71.59 69.99 70.31 70.31 97,100
Mar 6, 2024 70.86 70.92 69.25 70.10 70.10 157,600
Mar 5, 2024 70.48 71.46 69.29 70.01 70.01 170,600
Mar 4, 2024 69.65 70.88 69.65 70.77 70.77 100,500
Mar 1, 2024 70.52 70.87 69.41 69.71 69.71 106,200
Feb 29, 2024 69.05 70.43 68.43 70.25 70.25 197,800
Feb 28, 2024 68.21 68.68 67.95 68.36 68.36 121,900
Feb 27, 2024 69.08 69.08 68.00 68.60 68.60 105,300
Feb 26, 2024 68.15 69.00 67.85 68.52 68.52 210,600
Feb 23, 2024 69.21 69.21 68.17 68.61 68.61 61,500
Feb 22, 2024 68.14 69.85 68.09 69.36 69.36 167,100
Feb 21, 2024 69.01 69.46 67.52 68.22 68.22 112,200
Feb 20, 2024 69.22 70.38 69.01 69.52 69.52 125,400
Feb 16, 2024 69.72 70.48 69.04 69.66 69.66 133,500
Feb 15, 2024 0.16 Dividend
Feb 15, 2024 66.96 69.89 66.90 69.69 69.69 122,100
Feb 14, 2024 65.37 66.97 64.96 66.45 66.29 135,900
Feb 13, 2024 63.26 65.67 63.23 64.21 64.06 217,700
Feb 12, 2024 63.66 65.77 63.61 65.11 64.95 114,400
Feb 9, 2024 61.53 63.07 61.10 63.07 62.92 102,600
Feb 8, 2024 60.58 61.76 60.02 61.41 61.26 233,100
Feb 7, 2024 59.08 60.39 59.08 60.00 59.86 93,200
Feb 6, 2024 59.19 60.19 58.49 59.08 58.94 122,800
Feb 5, 2024 60.10 60.15 58.26 59.25 59.11 193,000
Feb 2, 2024 60.80 62.42 60.01 61.17 61.02 137,700
Feb 1, 2024 56.84 62.55 54.44 61.52 61.37 237,000
Jan 31, 2024 68.80 68.93 66.57 66.57 66.41 64,700
Jan 30, 2024 67.85 68.60 67.40 68.53 68.36 62,800
Jan 29, 2024 66.97 68.01 66.64 68.00 67.84 64,400
Jan 26, 2024 67.89 67.98 66.44 67.11 66.95 75,200
Jan 25, 2024 68.16 68.95 66.25 67.37 67.21 132,700
Jan 24, 2024 68.00 68.00 66.84 67.23 67.07 62,500
Jan 23, 2024 67.20 67.80 66.80 67.31 67.15 75,400
Jan 22, 2024 65.84 66.63 65.41 66.52 66.36 70,300
Jan 19, 2024 65.40 65.40 64.14 65.27 65.11 50,400
Jan 18, 2024 64.59 66.66 63.25 64.91 64.75 120,100
Jan 17, 2024 64.00 65.17 64.00 64.44 64.28 79,900
Jan 16, 2024 66.60 66.60 64.88 64.91 64.75 97,200
Jan 12, 2024 67.35 67.79 65.49 66.29 66.13 39,900
Jan 11, 2024 67.16 67.16 65.46 66.44 66.28 104,800
Jan 10, 2024 66.55 67.16 66.26 67.08 66.92 46,200
Jan 9, 2024 66.59 67.17 65.58 66.60 66.44 69,100
Jan 8, 2024 67.44 68.35 67.00 67.50 67.34 76,700
Jan 5, 2024 66.72 67.21 65.55 66.23 66.07 140,600
Jan 4, 2024 68.20 68.31 67.01 67.41 67.25 179,800
Jan 3, 2024 69.64 69.91 67.60 67.75 67.59 92,400
Jan 2, 2024 70.14 70.44 68.85 70.02 69.85 106,900
Dec 29, 2023 71.16 71.45 70.14 70.42 70.25 104,500
Dec 28, 2023 71.41 71.82 70.80 70.94 70.77 50,800
Dec 27, 2023 72.23 72.34 71.07 71.75 71.58 49,900
Dec 26, 2023 71.79 72.09 71.39 71.86 71.69 52,000
Dec 22, 2023 71.57 72.24 71.04 71.30 71.13 64,900
Dec 21, 2023 71.98 71.98 70.99 71.57 71.40 87,100
Dec 20, 2023 73.38 73.38 71.08 71.10 70.93 82,000
Dec 19, 2023 70.47 73.47 70.47 73.40 73.22 121,000
Dec 18, 2023 71.10 71.10 68.60 69.71 69.54 123,600
Dec 15, 2023 71.74 71.91 69.82 71.18 71.01 986,600
Dec 14, 2023 67.77 71.72 67.77 70.98 70.81 191,600
Dec 13, 2023 64.51 67.76 61.92 67.13 66.97 177,000
Dec 12, 2023 63.71 65.04 63.46 64.88 64.72 104,600
Dec 11, 2023 61.89 63.84 60.62 63.71 63.56 70,700
Dec 8, 2023 63.28 63.60 61.78 62.30 62.15 61,700
Dec 7, 2023 61.15 62.88 60.75 62.88 62.73 86,600
Dec 6, 2023 64.67 65.12 61.21 61.32 61.17 100,800
Dec 5, 2023 63.36 64.25 62.68 64.25 64.10 97,300
Dec 4, 2023 62.05 63.80 61.97 63.46 63.31 97,800
Dec 1, 2023 61.01 63.30 60.64 62.59 62.44 74,600
Nov 30, 2023 61.14 61.69 61.00 61.44 61.29 76,500
Nov 29, 2023 62.93 63.79 61.15 61.29 61.14 67,800
Nov 28, 2023 64.10 64.29 62.43 62.70 62.55 140,200
Nov 27, 2023 62.45 64.37 62.34 64.25 64.10 80,800
Nov 24, 2023 61.87 62.57 61.87 62.50 62.35 41,300
Nov 22, 2023 61.89 62.95 61.81 62.20 62.05 36,900
Nov 21, 2023 62.11 62.76 61.93 61.93 61.78 188,000
Nov 20, 2023 62.98 63.20 62.41 62.56 62.41 36,300
Nov 17, 2023 63.24 63.68 62.46 63.05 62.90 175,700
Nov 16, 2023 0.16 Dividend
Nov 16, 2023 63.48 63.51 61.00 62.92 62.77 94,700
Nov 15, 2023 64.30 65.00 62.85 63.61 63.30 139,900
Nov 14, 2023 61.57 64.31 60.97 64.30 63.98 139,100
Nov 13, 2023 59.15 60.76 59.00 60.57 60.27 114,000
Nov 10, 2023 61.16 61.24 59.34 60.46 60.16 233,800
Nov 9, 2023 60.89 61.00 60.08 60.68 60.38 147,300
Nov 8, 2023 61.75 62.51 60.77 60.77 60.47 65,800
Nov 7, 2023 60.43 61.70 60.32 61.66 61.36 87,700
Nov 6, 2023 60.56 60.77 58.13 60.76 60.46 88,200
Nov 3, 2023 55.53 60.90 55.53 60.56 60.26 195,900
Nov 2, 2023 59.89 61.75 53.64 54.52 54.25 188,200
Nov 1, 2023 57.43 58.05 56.64 57.41 57.13 65,600
Oct 31, 2023 56.65 58.10 56.39 57.43 57.15 73,000
Oct 30, 2023 56.30 57.37 55.37 56.85 56.57 100,500
Oct 27, 2023 55.59 55.91 54.69 55.59 55.32 100,400
Oct 26, 2023 55.56 56.38 55.47 55.72 55.45 58,900
Oct 25, 2023 55.82 57.17 55.25 55.51 55.24 63,500
Oct 24, 2023 56.30 56.63 55.70 56.27 55.99 48,900
Oct 23, 2023 55.99 56.38 55.49 56.00 55.72 71,000
Oct 20, 2023 56.21 56.86 55.89 56.03 55.75 101,800
Oct 19, 2023 56.52 56.99 55.46 56.10 55.82 87,500
Oct 18, 2023 57.22 58.62 56.61 56.72 56.44 105,700
Oct 17, 2023 57.75 59.22 56.75 57.86 57.58 168,200
Oct 16, 2023 59.75 60.18 57.64 57.82 57.54 91,400
Oct 13, 2023 59.35 59.35 58.15 58.50 58.21 125,400
Oct 12, 2023 61.30 61.36 59.23 59.43 59.14 68,200
Oct 11, 2023 59.57 60.87 59.57 60.87 60.57 41,300
Oct 10, 2023 59.82 60.53 59.82 59.99 59.70 69,400
Oct 9, 2023 59.30 59.51 58.02 59.37 59.08 70,800
Oct 6, 2023 59.06 60.33 59.01 59.73 59.44 35,600
Oct 5, 2023 59.15 59.66 58.97 59.27 58.98 87,800
Oct 4, 2023 59.43 59.81 58.71 59.08 58.79 55,800
Oct 3, 2023 59.83 60.11 58.50 58.95 58.66 177,000
Oct 2, 2023 58.64 60.37 58.00 60.22 59.92 187,400
Sep 29, 2023 60.38 60.52 58.40 58.85 58.56 83,600
Sep 28, 2023 59.62 60.75 59.62 60.22 59.92 114,600
Sep 27, 2023 58.84 59.89 58.66 59.36 59.07 66,600
Sep 26, 2023 58.98 59.08 58.01 58.28 57.99 77,000
Sep 25, 2023 59.06 59.46 57.86 59.07 58.78 77,900
Sep 22, 2023 60.00 60.38 59.15 59.24 58.95 90,000
Sep 21, 2023 59.57 60.84 59.18 60.06 59.76 116,700
Sep 20, 2023 60.34 60.63 59.69 60.02 59.72 199,800
Sep 19, 2023 60.64 60.98 59.52 60.02 59.72 61,400
Sep 18, 2023 58.93 60.54 58.66 60.38 60.08 148,600
Sep 15, 2023 59.03 59.11 58.31 58.67 58.38 898,000
Sep 14, 2023 58.14 59.43 58.10 59.08 58.79 156,500
Sep 13, 2023 55.73 58.36 55.73 57.57 57.29 187,500
Sep 12, 2023 56.20 57.98 55.83 55.89 55.62 240,800
Sep 11, 2023 61.45 61.77 55.02 56.53 56.25 229,900
Sep 8, 2023 62.02 62.24 61.59 61.63 61.33 78,600
Sep 7, 2023 62.54 62.62 61.22 62.11 61.80 86,200
Sep 6, 2023 61.26 62.60 61.16 62.56 62.25 62,900
Sep 5, 2023 63.05 63.05 61.08 61.09 60.79 90,200
Sep 1, 2023 62.65 63.21 62.28 63.05 62.74 55,900
Aug 31, 2023 62.12 62.69 61.92 62.19 61.88 129,000
Aug 30, 2023 61.15 62.02 61.15 62.02 61.72 104,200
Aug 29, 2023 59.81 61.38 59.59 61.38 61.08 64,800
Aug 28, 2023 58.40 59.78 58.40 59.68 59.39 60,600
Aug 25, 2023 57.67 58.82 57.29 58.40 58.11 56,200
Aug 24, 2023 57.95 58.50 57.35 57.67 57.39 55,000
Aug 23, 2023 57.08 58.12 56.94 57.99 57.70 68,600
Aug 22, 2023 57.11 57.40 56.63 56.99 56.71 85,600
Aug 21, 2023 57.29 57.50 56.59 57.18 56.90 104,400
Aug 18, 2023 56.24 58.50 56.24 57.12 56.84 143,700
Aug 17, 2023 0.16 Dividend
Aug 17, 2023 57.47 57.74 56.26 56.42 56.14 92,900
Aug 16, 2023 57.79 58.66 57.51 57.51 57.07 66,900
Aug 15, 2023 55.78 58.26 55.78 57.68 57.24 111,600
Aug 14, 2023 54.24 55.74 53.75 55.63 55.20 119,600
Aug 11, 2023 51.19 54.96 51.19 54.53 54.11 202,600
Aug 10, 2023 50.18 51.14 50.18 50.96 50.57 92,200
Aug 9, 2023 50.64 51.35 50.11 50.29 49.90 41,300
Aug 8, 2023 50.82 51.14 50.42 50.78 50.39 56,900
Aug 7, 2023 49.39 51.14 49.39 51.14 50.75 90,000
Aug 4, 2023 49.26 49.95 49.15 49.23 48.85 48,300
Aug 3, 2023 50.00 53.00 48.78 49.69 49.31 151,100
Aug 2, 2023 45.93 47.13 45.60 46.00 45.65 40,300
Aug 1, 2023 46.43 46.64 45.84 46.41 46.05 39,700
Jul 31, 2023 46.77 47.09 45.50 46.75 46.39 45,800
Jul 28, 2023 47.00 47.23 46.44 46.65 46.29 45,400
Jul 27, 2023 47.95 47.95 46.42 46.61 46.25 41,900
Jul 26, 2023 48.70 48.71 47.45 47.59 47.22 29,600
Jul 25, 2023 48.73 49.41 48.46 48.73 48.36 43,400
Jul 24, 2023 49.22 50.00 48.76 48.83 48.45 34,200
Jul 21, 2023 49.04 49.36 48.71 49.34 48.96 61,000
Jul 20, 2023 48.94 49.77 48.68 48.85 48.47 90,300
Jul 19, 2023 49.26 49.99 48.76 49.17 48.79 103,700
Jul 18, 2023 48.51 49.43 48.16 49.29 48.91 85,700
Jul 17, 2023 48.03 49.02 47.95 48.64 48.27 72,300
Jul 14, 2023 46.49 48.77 46.11 48.11 47.74 95,000
Jul 13, 2023 46.18 46.48 46.01 46.32 45.96 62,700
Jul 12, 2023 46.29 46.50 45.55 46.15 45.80 55,900
Jul 11, 2023 46.14 46.81 45.48 45.66 45.31 44,500
Jul 10, 2023 45.76 46.31 45.37 46.04 45.69 60,100
Jul 7, 2023 46.31 47.02 45.91 45.96 45.61 58,100
Jul 6, 2023 46.58 46.83 45.61 46.07 45.72 49,100
Jul 5, 2023 47.33 47.61 46.67 46.87 46.51 41,600
Jul 3, 2023 47.37 48.59 47.37 48.27 47.90 30,600
Jun 30, 2023 47.87 48.41 47.62 47.69 47.32 94,500
Jun 29, 2023 46.78 47.80 46.36 47.56 47.19 94,300
Jun 28, 2023 46.89 47.00 46.58 46.64 46.28 37,500
Jun 27, 2023 47.18 47.44 47.00 47.06 46.70 31,800
Jun 26, 2023 46.60 47.67 46.60 47.17 46.81 92,400
Jun 23, 2023 47.16 47.98 46.40 46.57 46.21 349,500
Jun 22, 2023 49.30 49.30 47.62 47.86 47.49 78,300
Jun 21, 2023 48.75 49.81 48.61 49.32 48.94 49,700
Jun 20, 2023 48.89 49.16 48.37 49.02 48.64 48,100
Jun 16, 2023 49.78 49.78 48.43 48.92 48.54 303,600
Jun 15, 2023 49.72 50.10 48.51 49.27 48.89 67,500
Jun 14, 2023 50.77 50.81 49.14 49.92 49.54 88,300
Jun 13, 2023 50.30 51.05 49.70 50.54 50.15 88,600
Jun 12, 2023 51.02 51.02 49.66 50.23 49.84 52,800
Jun 9, 2023 50.93 51.18 50.25 50.98 50.59 43,500
Jun 8, 2023 51.48 51.58 50.70 51.44 51.04 44,000
Jun 7, 2023 50.50 52.03 50.32 51.71 51.31 84,200
Jun 6, 2023 48.35 50.60 48.25 50.30 49.91 61,900
Jun 5, 2023 49.57 49.98 46.53 48.35 47.98 90,600
Jun 2, 2023 47.84 50.15 47.84 49.96 49.58 88,900
Jun 1, 2023 0.15 Dividend
Jun 1, 2023 46.75 47.61 46.37 47.56 47.19 67,700
May 31, 2023 45.88 47.59 45.88 46.94 46.43 164,600
May 30, 2023 46.00 46.14 45.55 45.97 45.47 34,800
May 26, 2023 45.49 46.21 45.48 46.01 45.51 38,600
May 25, 2023 45.37 46.03 45.37 45.54 45.05 43,900
May 24, 2023 46.04 46.17 45.63 45.71 45.21 38,600
May 23, 2023 46.21 46.95 45.93 46.24 45.74 59,300
May 22, 2023 47.23 47.35 45.91 46.24 45.74 68,300
May 19, 2023 48.34 48.43 46.72 47.08 46.57 160,500
May 18, 2023 44.29 51.73 43.86 47.61 47.09 280,300
May 17, 2023 42.56 43.38 42.04 43.06 42.59 55,200
May 16, 2023 42.19 42.64 41.73 42.38 41.92 38,400
May 15, 2023 43.16 43.24 42.32 42.54 42.08 57,500
May 12, 2023 41.86 42.96 41.86 42.81 42.35 46,300
May 11, 2023 41.45 42.11 40.98 41.88 41.43 42,000
May 10, 2023 41.26 41.94 41.12 41.84 41.39 50,800
May 9, 2023 40.04 41.09 40.02 40.70 40.26 56,500
May 8, 2023 40.73 40.73 39.92 40.37 39.93 47,000
May 5, 2023 40.30 40.90 40.30 40.73 40.29 45,300
May 4, 2023 40.09 40.09 39.20 39.71 39.28 70,100
May 3, 2023 40.25 41.09 40.14 40.20 39.76 57,800
May 2, 2023 40.41 40.42 39.66 40.25 39.81 48,800
May 1, 2023 40.35 41.30 40.22 40.61 40.17 59,900
Apr 28, 2023 41.00 41.57 40.20 40.34 39.90 69,200
Apr 27, 2023 41.07 41.43 40.81 41.11 40.66 41,600
Apr 26, 2023 41.74 41.84 40.75 41.00 40.55 41,500
Apr 25, 2023 42.85 43.46 42.14 42.14 41.68 43,700
Apr 24, 2023 42.58 43.33 42.44 43.16 42.69 30,100
Apr 21, 2023 43.05 43.33 42.52 42.67 42.21 56,300
Apr 20, 2023 42.69 43.31 42.20 43.02 42.55 43,200
Apr 19, 2023 42.76 43.22 42.60 42.94 42.47 42,000

Related Tickers

IOSP Innospec Inc.
122.84
+1.67%
 
MTX Minerals Technologies Inc.
71.36
+0.49%
 
KOP Koppers Holdings Inc.
53.36
+0.40%
 
OEC Orion S.A.
23.61
+0.43%
 
BCPC Balchem Corporation
143.90
+0.54%
 
ALB-PA Albemarle Corporation
52.68
+1.52%
 
NEU NewMarket Corporation
583.48
+0.02%
 
FUL H.B. Fuller Company
76.49
+0.45%
 
KWR Quaker Chemical Corporation
188.24
+0.13%
 
ODC Oil-Dri Corporation of America
67.56
-1.05%